Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
Jul 02, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
Jul 01, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
Jun 28, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Jun 27, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
Jun 26, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
Jun 25, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Jun 24, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
Jun 21, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Jun 20, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Jun 18, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
Jun 17, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
Jun 14, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
Jun 13, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
Jun 12, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
Jun 11, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Jun 10, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Jun 07, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Jun 06, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Jun 05, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
Jun 04, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
Jun 03, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
May 31, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
May 30, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
May 29, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
May 28, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
May 24, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
May 23, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
May 22, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
May 21, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
May 20, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
May 17, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
May 16, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
May 15, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
May 14, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
May 13, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
May 10, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
May 09, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
May 08, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
May 07, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
May 06, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
May 03, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
May 02, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
May 01, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
Apr 30, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
Apr 29, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
Apr 26, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Apr 25, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Apr 24, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
Apr 23, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
Apr 22, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
Apr 19, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Apr 18, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
Apr 17, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
Apr 16, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
Apr 15, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Apr 12, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
Apr 11, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Apr 10, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
Apr 09, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Apr 08, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Apr 05, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Apr 04, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Apr 03, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Apr 02, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Apr 01, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Mar 28, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Mar 27, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
Mar 26, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Mar 25, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
Mar 22, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Mar 21, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Mar 20, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Mar 19, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
Mar 18, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
Mar 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
Mar 14, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
Mar 13, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
Mar 12, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Mar 11, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Mar 08, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Mar 07, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
Mar 06, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Mar 05, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
Mar 04, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
Mar 01, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
Feb 29, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Feb 28, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
Feb 27, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Feb 26, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
Feb 23, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
Feb 22, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Feb 21, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Feb 20, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
Feb 16, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Feb 15, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
Feb 14, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Feb 13, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
Feb 12, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Feb 09, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |