Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
Jul 01, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
Jun 28, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
Jun 27, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jun 26, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Jun 25, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
Jun 24, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Jun 21, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Jun 20, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
Jun 18, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Jun 17, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
Jun 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jun 13, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
Jun 12, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
Jun 11, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
Jun 10, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Jun 07, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Jun 06, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Jun 05, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Jun 04, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Jun 03, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
May 31, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
May 30, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
May 29, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
May 28, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
May 24, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
May 23, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
May 22, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
May 21, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
May 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
May 17, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
May 16, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
May 15, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
May 14, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
May 13, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
May 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
May 09, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
May 08, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
May 07, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
May 06, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
May 03, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
May 02, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
May 01, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Apr 30, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Apr 29, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
Apr 26, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Apr 25, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
Apr 24, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Apr 23, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Apr 22, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
Apr 19, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
Apr 18, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Apr 17, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Apr 16, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Apr 15, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Apr 12, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
Apr 11, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Apr 10, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
Apr 09, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Apr 08, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
Apr 05, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
Apr 04, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Apr 03, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Apr 02, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
Apr 01, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Mar 28, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 27, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Mar 26, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
Mar 25, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Mar 22, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Mar 21, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 20, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
Mar 19, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Mar 18, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Mar 15, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
Mar 14, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Mar 13, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Mar 12, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Mar 11, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
Mar 08, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
Mar 07, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
Mar 06, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
Mar 05, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
Mar 04, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Mar 01, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
Feb 29, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
Feb 28, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
Feb 27, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Feb 26, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
Feb 23, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Feb 22, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Feb 21, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
Feb 20, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Feb 16, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Feb 15, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
Feb 14, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Feb 13, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Feb 12, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
Feb 09, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
Feb 08, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |