Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
May 30, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
May 29, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
May 28, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
May 24, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
May 23, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
May 22, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
May 21, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
May 20, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
May 17, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
May 16, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
May 15, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
May 14, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
May 13, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
May 10, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
May 09, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
May 08, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
May 07, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
May 06, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
May 03, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
May 02, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
May 01, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
Apr 30, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
Apr 29, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
Apr 26, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
Apr 25, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
Apr 24, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
Apr 23, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
Apr 22, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
Apr 19, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
Apr 18, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
Apr 17, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
Apr 16, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
Apr 15, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Apr 12, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
Apr 11, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
Apr 10, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
Apr 09, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Apr 08, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
Apr 05, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
Apr 04, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
Apr 03, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
Apr 02, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
Apr 01, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
Mar 28, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
Mar 27, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
Mar 26, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Mar 25, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
Mar 22, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
Mar 21, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Mar 20, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
Mar 19, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
Mar 18, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
Mar 15, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
Mar 14, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
Mar 13, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Mar 12, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
Mar 11, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
Mar 08, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Mar 07, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
Mar 06, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
Mar 05, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
Mar 04, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
Mar 01, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Feb 29, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Feb 28, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
Feb 27, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
Feb 26, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
Feb 23, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
Feb 22, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
Feb 21, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
Feb 20, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
Feb 16, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
Feb 15, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
Feb 14, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
Feb 13, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
Feb 12, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
Feb 09, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
Feb 08, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
Feb 07, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
Feb 06, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
Feb 05, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
Feb 02, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
Feb 01, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
Jan 31, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
Jan 30, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
Jan 29, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
Jan 26, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
Jan 25, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
Jan 24, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
Jan 23, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
Jan 22, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
Jan 19, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
Jan 18, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
Jan 17, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
Jan 16, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
Jan 12, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
Jan 11, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
Jan 10, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
Jan 09, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |