Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Apr 29, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
Apr 26, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
Apr 25, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
Apr 24, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
Apr 23, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
Apr 22, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
Apr 19, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Apr 18, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Apr 17, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
Apr 16, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
Apr 15, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
Apr 12, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
Apr 11, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
Apr 10, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
Apr 09, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
Apr 08, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
Apr 05, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
Apr 04, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
Apr 03, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
Apr 02, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
Apr 01, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
Mar 28, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
Mar 27, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
Mar 26, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
Mar 25, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
Mar 22, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Mar 21, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
Mar 20, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
Mar 19, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
Mar 18, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
Mar 15, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
Mar 14, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
Mar 13, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
Mar 12, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
Mar 11, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
Mar 08, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
Mar 07, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
Mar 06, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
Mar 05, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
Mar 04, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Mar 01, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
Feb 29, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
Feb 28, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
Feb 27, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
Feb 26, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
Feb 23, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
Feb 22, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
Feb 21, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
Feb 20, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Feb 16, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
Feb 15, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
Feb 14, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
Feb 13, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
Feb 12, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
Feb 09, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
Feb 08, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
Feb 07, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Feb 06, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Feb 05, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Feb 02, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
Feb 01, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
Jan 31, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
Jan 30, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Jan 29, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
Jan 26, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
Jan 25, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
Jan 24, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Jan 23, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Jan 22, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Jan 19, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
Jan 18, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Jan 17, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Jan 16, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
Jan 15, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
Jan 12, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Jan 11, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Jan 10, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
Jan 09, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
Jan 08, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
Jan 05, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Jan 04, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
Jan 03, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
Jan 02, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
Dec 29, 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
Dec 28, 2023 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
Dec 27, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Dec 22, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Dec 21, 2023 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Dec 20, 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Dec 19, 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
Dec 18, 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
Dec 15, 2023 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
Dec 14, 2023 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
Dec 13, 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Dec 12, 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
Dec 11, 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
Dec 08, 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |