Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
Jun 24, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
Jun 21, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Jun 20, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
Jun 19, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
Jun 18, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
Jun 17, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
Jun 14, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
Jun 13, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Jun 12, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
Jun 11, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
Jun 10, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
Jun 07, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
Jun 06, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
Jun 05, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
Jun 04, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
Jun 03, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
May 31, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
May 30, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
May 29, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
May 28, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
May 27, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
May 24, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
May 23, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
May 22, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
May 21, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
May 16, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
May 15, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
May 14, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
May 13, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
May 10, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
May 07, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
May 06, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
May 03, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
May 02, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
Apr 30, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
Apr 29, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
Apr 26, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
Apr 25, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
Apr 24, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
Apr 23, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
Apr 22, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Apr 19, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
Apr 18, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
Apr 17, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
Apr 16, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
Apr 15, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Apr 12, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
Apr 11, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
Apr 10, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
Apr 09, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
Apr 08, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Apr 05, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Apr 04, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
Apr 03, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
Apr 02, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Mar 28, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
Mar 27, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
Mar 26, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Mar 25, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
Mar 22, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
Mar 21, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
Mar 20, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
Mar 19, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Mar 18, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
Mar 15, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
Mar 14, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
Mar 13, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
Mar 12, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
Mar 11, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
Mar 08, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
Mar 07, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Mar 06, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
Mar 05, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
Mar 04, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
Mar 01, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Feb 29, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
Feb 28, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
Feb 27, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
Feb 26, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
Feb 23, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Feb 22, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
Feb 21, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
Feb 20, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
Feb 19, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
Feb 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Feb 15, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
Feb 14, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
Feb 13, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
Feb 12, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
Feb 09, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
Feb 08, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
Feb 07, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
Feb 06, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
Feb 05, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |