Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
Jun 27, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
Jun 26, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Jun 25, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Jun 24, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Jun 21, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
Jun 20, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Jun 18, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
Jun 17, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
Jun 14, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
Jun 13, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jun 12, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
Jun 11, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
Jun 10, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
Jun 07, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Jun 06, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Jun 05, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Jun 04, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Jun 03, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
May 31, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
May 30, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
May 29, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
May 28, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
May 24, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
May 23, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
May 22, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
May 21, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
May 20, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
May 17, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
May 16, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
May 15, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
May 14, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
May 13, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
May 10, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
May 09, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
May 08, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
May 07, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
May 06, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
May 03, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
May 02, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
May 01, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
Apr 30, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Apr 29, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
Apr 26, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Apr 25, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
Apr 24, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Apr 23, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Apr 22, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Apr 19, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Apr 18, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
Apr 17, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
Apr 16, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
Apr 15, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
Apr 12, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Apr 11, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
Apr 10, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
Apr 09, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Apr 08, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
Apr 05, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
Apr 04, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Apr 03, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Apr 02, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Apr 01, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Mar 28, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Mar 27, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
Mar 26, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
Mar 25, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Mar 22, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Mar 21, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Mar 20, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Mar 19, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
Mar 18, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Mar 15, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
Mar 14, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Mar 13, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Mar 12, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
Mar 11, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Mar 08, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Mar 07, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
Mar 06, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
Mar 05, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
Mar 04, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Mar 01, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Feb 29, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Feb 28, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Feb 27, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 26, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Feb 23, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Feb 22, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Feb 21, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Feb 20, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Feb 16, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
Feb 15, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Feb 14, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Feb 13, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Feb 12, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
Feb 09, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
Feb 08, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Feb 07, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
Feb 06, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |