Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Jun 27, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Jun 26, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Jun 25, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Jun 24, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
Jun 21, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
Jun 20, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Jun 18, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
Jun 17, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Jun 14, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Jun 13, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Jun 12, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
Jun 11, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Jun 10, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Jun 07, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Jun 06, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
Jun 05, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
Jun 04, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Jun 03, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
May 31, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
May 30, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
May 29, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
May 28, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
May 24, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
May 23, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
May 22, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
May 21, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
May 20, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
May 17, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
May 16, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
May 15, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
May 14, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
May 13, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
May 10, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
May 09, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
May 08, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
May 07, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
May 06, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
May 03, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
May 02, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
May 01, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Apr 30, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
Apr 29, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Apr 26, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Apr 25, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Apr 24, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Apr 23, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Apr 22, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
Apr 19, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
Apr 18, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
Apr 17, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
Apr 16, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
Apr 15, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
Apr 12, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
Apr 11, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
Apr 10, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
Apr 09, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Apr 08, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Apr 05, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
Apr 04, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Apr 03, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
Apr 02, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
Apr 01, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Mar 28, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
Mar 27, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
Mar 26, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
Mar 25, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
Mar 22, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Mar 21, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Mar 20, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
Mar 19, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Mar 18, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Mar 15, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
Mar 14, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
Mar 13, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Mar 12, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
Mar 11, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Mar 08, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Mar 07, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Mar 06, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
Mar 05, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Mar 04, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Mar 01, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Feb 29, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
Feb 28, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
Feb 27, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
Feb 26, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
Feb 23, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
Feb 22, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Feb 21, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
Feb 20, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
Feb 16, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
Feb 15, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Feb 14, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
Feb 13, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
Feb 12, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
Feb 09, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
Feb 08, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
Feb 07, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
Feb 06, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |