Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
May 21, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
May 20, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
May 17, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
May 16, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
May 15, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
May 14, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
May 13, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
May 10, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
May 09, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
May 08, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
May 07, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
May 06, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
May 03, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
May 02, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
May 01, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
Apr 30, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
Apr 29, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
Apr 26, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
Apr 25, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
Apr 24, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
Apr 23, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
Apr 22, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
Apr 19, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Apr 18, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
Apr 17, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
Apr 16, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
Apr 15, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
Apr 12, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
Apr 11, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
Apr 10, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
Apr 09, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
Apr 08, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
Apr 05, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
Apr 04, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
Apr 03, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
Apr 02, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
Apr 01, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
Mar 28, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
Mar 27, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
Mar 26, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
Mar 25, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
Mar 22, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
Mar 21, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
Mar 20, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
Mar 19, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
Mar 18, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
Mar 15, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
Mar 14, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
Mar 13, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
Mar 12, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
Mar 11, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
Mar 08, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Mar 07, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
Mar 06, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
Mar 05, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
Mar 04, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
Mar 01, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
Feb 29, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
Feb 28, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Feb 27, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Feb 26, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
Feb 23, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
Feb 22, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
Feb 21, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
Feb 20, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
Feb 16, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
Feb 15, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
Feb 14, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
Feb 13, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
Feb 12, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
Feb 09, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
Feb 08, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
Feb 07, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
Feb 06, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
Feb 05, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Feb 02, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
Feb 01, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
Jan 31, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
Jan 30, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
Jan 29, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
Jan 26, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
Jan 25, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
Jan 24, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Jan 23, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
Jan 22, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
Jan 19, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
Jan 18, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
Jan 17, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
Jan 16, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Jan 12, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
Jan 11, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Jan 10, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
Jan 09, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
Jan 08, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
Jan 05, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
Jan 04, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
Jan 03, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Jan 02, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
Dec 29, 2023 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |