Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
May 16, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
May 15, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
May 14, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
May 13, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
May 10, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
May 07, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
May 06, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
May 03, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
May 02, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
Apr 30, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
Apr 29, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
Apr 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
Apr 25, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
Apr 24, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
Apr 23, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
Apr 22, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
Apr 19, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Apr 18, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Apr 17, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
Apr 16, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
Apr 15, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
Apr 12, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
Apr 11, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
Apr 10, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
Apr 09, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
Apr 08, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
Apr 05, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
Apr 04, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
Apr 03, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
Apr 02, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Mar 28, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
Mar 27, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
Mar 26, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
Mar 25, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
Mar 22, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
Mar 21, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Mar 20, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
Mar 19, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Mar 18, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Mar 15, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
Mar 14, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Mar 13, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Mar 12, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
Mar 11, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
Mar 08, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
Mar 07, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
Mar 06, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
Mar 05, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
Mar 04, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
Mar 01, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
Feb 29, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
Feb 28, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
Feb 27, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
Feb 26, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
Feb 23, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
Feb 22, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Feb 21, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
Feb 20, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
Feb 19, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
Feb 16, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
Feb 15, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
Feb 14, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
Feb 13, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
Feb 12, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
Feb 09, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
Feb 08, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
Feb 07, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
Feb 06, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
Feb 05, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
Feb 02, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
Feb 01, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
Jan 31, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Jan 30, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
Jan 29, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
Jan 26, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
Jan 25, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
Jan 24, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
Jan 23, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
Jan 22, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
Jan 19, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
Jan 18, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
Jan 17, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Jan 16, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
Jan 15, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
Jan 12, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
Jan 11, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
Jan 10, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
Jan 09, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
Jan 08, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Jan 05, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
Jan 04, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Jan 03, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Jan 02, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |