Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 50 |
Jun 28, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Jun 27, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
Jun 26, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
Jun 25, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Jun 24, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
Jun 21, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Jun 20, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
Jun 19, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
Jun 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Jun 17, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
Jun 14, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
Jun 13, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
Jun 12, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Jun 11, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
Jun 10, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Jun 07, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
Jun 06, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
Jun 05, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
Jun 04, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
Jun 03, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
May 31, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
May 30, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
May 29, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
May 28, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
May 27, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
May 24, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
May 23, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
May 22, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
May 21, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
May 20, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
May 17, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
May 16, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
May 15, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
May 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
May 13, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
May 10, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
May 09, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
May 08, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
May 07, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
May 06, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
May 03, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
May 02, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
Apr 30, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
Apr 29, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
Apr 26, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Apr 25, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Apr 24, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
Apr 23, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Apr 22, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Apr 19, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Apr 18, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Apr 17, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Apr 16, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Apr 15, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
Apr 12, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Apr 11, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
Apr 10, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Apr 09, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
Apr 08, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
Apr 05, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Apr 04, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
Apr 03, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
Apr 02, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
Mar 28, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Mar 27, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Mar 26, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
Mar 25, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
Mar 22, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
Mar 21, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
Mar 20, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
Mar 19, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Mar 18, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
Mar 15, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Mar 14, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
Mar 13, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Mar 12, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Mar 11, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Mar 08, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Mar 07, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Mar 06, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
Mar 05, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
Mar 04, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
Mar 01, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Feb 29, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Feb 28, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Feb 27, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
Feb 26, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Feb 23, 2024 | 43.78 | 43.78 | 43.00 | 43.00 | 43.00 | 50 |
Feb 22, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
Feb 21, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
Feb 20, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
Feb 19, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
Feb 16, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
Feb 15, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
Feb 14, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
Feb 13, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Feb 12, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
Feb 09, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
Feb 08, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |