Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
May 01, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
Apr 30, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
Apr 29, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
Apr 26, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
Apr 25, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
Apr 24, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
Apr 23, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
Apr 22, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
Apr 19, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
Apr 18, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
Apr 17, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
Apr 16, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
Apr 15, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
Apr 12, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
Apr 11, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
Apr 10, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
Apr 09, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
Apr 08, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
Apr 05, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
Apr 04, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
Apr 03, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
Apr 02, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
Apr 01, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
Mar 28, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
Mar 27, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
Mar 26, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
Mar 25, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
Mar 22, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
Mar 21, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
Mar 20, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Mar 19, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
Mar 18, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
Mar 15, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
Mar 14, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
Mar 13, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
Mar 12, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
Mar 11, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
Mar 08, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
Mar 07, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
Mar 06, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Mar 05, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Mar 04, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
Mar 01, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
Feb 29, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
Feb 28, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
Feb 27, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
Feb 26, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
Feb 23, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
Feb 22, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
Feb 21, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
Feb 20, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Feb 16, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
Feb 15, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
Feb 14, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
Feb 13, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
Feb 12, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
Feb 09, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
Feb 08, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
Feb 07, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Feb 06, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
Feb 05, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
Feb 02, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
Feb 01, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
Jan 31, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
Jan 30, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
Jan 29, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
Jan 26, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
Jan 25, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
Jan 24, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
Jan 23, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
Jan 22, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
Jan 19, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
Jan 18, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
Jan 17, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
Jan 16, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
Jan 15, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
Jan 12, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
Jan 11, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
Jan 10, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
Jan 09, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
Jan 08, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
Jan 05, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Jan 04, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Jan 03, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Jan 02, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Dec 29, 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
Dec 28, 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
Dec 27, 2023 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
Dec 22, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Dec 21, 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Dec 20, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
Dec 19, 2023 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
Dec 18, 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
Dec 15, 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
Dec 14, 2023 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
Dec 13, 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Dec 12, 2023 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
Dec 11, 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |