Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
Jun 27, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
Jun 26, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
Jun 25, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
Jun 24, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Jun 21, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
Jun 20, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
Jun 18, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Jun 17, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
Jun 14, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
Jun 13, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Jun 12, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
Jun 11, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Jun 10, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
Jun 07, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
Jun 06, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
Jun 05, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Jun 04, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
Jun 03, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
May 31, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
May 30, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
May 29, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
May 28, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
May 24, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
May 23, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
May 22, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
May 21, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
May 20, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
May 17, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
May 16, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
May 15, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
May 14, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
May 13, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
May 10, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
May 09, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
May 08, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
May 07, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
May 06, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
May 03, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
May 02, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
May 01, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
Apr 30, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
Apr 29, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
Apr 26, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
Apr 25, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
Apr 24, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
Apr 23, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
Apr 22, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
Apr 19, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
Apr 18, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
Apr 17, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
Apr 16, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
Apr 15, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
Apr 12, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
Apr 11, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
Apr 10, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
Apr 09, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
Apr 08, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
Apr 05, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
Apr 04, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
Apr 03, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
Apr 02, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
Apr 01, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
Mar 28, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
Mar 27, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
Mar 26, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
Mar 25, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
Mar 22, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
Mar 21, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
Mar 20, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Mar 19, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Mar 18, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
Mar 15, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
Mar 14, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
Mar 13, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
Mar 12, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
Mar 11, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
Mar 08, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
Mar 07, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
Mar 06, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
Mar 05, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
Mar 04, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
Mar 01, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
Feb 29, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
Feb 28, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
Feb 27, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
Feb 26, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
Feb 23, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
Feb 22, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
Feb 21, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
Feb 20, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
Feb 16, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
Feb 15, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
Feb 14, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
Feb 13, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
Feb 12, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
Feb 09, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
Feb 08, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
Feb 07, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
Feb 06, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |