Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Jun 21, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
Jun 20, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
Jun 19, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
Jun 18, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
Jun 17, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
Jun 14, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
Jun 13, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
Jun 12, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
Jun 11, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
Jun 10, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
Jun 07, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Jun 06, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Jun 05, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
Jun 04, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Jun 03, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
May 31, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
May 30, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
May 29, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
May 28, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
May 27, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
May 24, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
May 23, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
May 22, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
May 21, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
May 20, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
May 17, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
May 16, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
May 15, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
May 14, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
May 13, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
May 10, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
May 09, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
May 08, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
May 07, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
May 06, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
May 03, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
May 02, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
Apr 30, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Apr 29, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Apr 26, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Apr 25, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
Apr 24, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
Apr 23, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
Apr 22, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
Apr 19, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
Apr 18, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
Apr 17, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
Apr 16, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
Apr 15, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
Apr 12, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
Apr 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 10, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
Apr 09, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
Apr 08, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
Apr 05, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Apr 04, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
Apr 03, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Apr 02, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Apr 01, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
Mar 27, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
Mar 26, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
Mar 25, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
Mar 22, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
Mar 21, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
Mar 20, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Mar 19, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
Mar 15, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
Mar 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Mar 13, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
Mar 12, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
Mar 11, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
Mar 08, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
Mar 07, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
Mar 06, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
Mar 05, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
Mar 04, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
Mar 01, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
Feb 29, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
Feb 28, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
Feb 27, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
Feb 26, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
Feb 23, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
Feb 22, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
Feb 21, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
Feb 20, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
Feb 19, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
Feb 16, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
Feb 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Feb 14, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
Feb 13, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
Feb 12, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
Feb 09, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
Feb 08, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
Feb 07, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
Feb 06, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
Feb 02, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
Feb 01, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Jan 31, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |