Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
Jun 28, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Jun 27, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
Jun 26, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
Jun 25, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Jun 24, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
Jun 21, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Jun 20, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
Jun 18, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Jun 17, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Jun 14, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
Jun 13, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Jun 12, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
Jun 11, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Jun 10, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
Jun 07, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
Jun 06, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Jun 05, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
Jun 04, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
Jun 03, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
May 31, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
May 30, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
May 29, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
May 28, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
May 24, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
May 23, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
May 22, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
May 21, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
May 20, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
May 17, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
May 16, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
May 15, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
May 14, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
May 13, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
May 10, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
May 09, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
May 08, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
May 07, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
May 06, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
May 03, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
May 02, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
May 01, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
Apr 30, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
Apr 29, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Apr 26, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
Apr 25, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
Apr 24, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
Apr 23, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
Apr 22, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
Apr 19, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
Apr 18, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
Apr 17, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
Apr 16, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Apr 15, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Apr 12, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
Apr 11, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
Apr 10, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Apr 09, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Apr 08, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
Apr 05, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Apr 04, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
Apr 03, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Apr 02, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Apr 01, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Mar 28, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
Mar 27, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Mar 26, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Mar 25, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
Mar 22, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Mar 21, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Mar 20, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
Mar 19, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Mar 18, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Mar 15, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
Mar 14, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
Mar 13, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
Mar 12, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
Mar 11, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Mar 08, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Mar 07, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 06, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Mar 05, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Mar 04, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 01, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Feb 29, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Feb 28, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Feb 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Feb 26, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
Feb 23, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Feb 22, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
Feb 21, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Feb 20, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
Feb 16, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
Feb 15, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Feb 14, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
Feb 13, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Feb 12, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Feb 09, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Feb 08, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Feb 07, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |