Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
May 14, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
May 06, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
May 03, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
May 02, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
Apr 30, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
Apr 29, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
Apr 26, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
Apr 25, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
Apr 24, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
Apr 23, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
Apr 22, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
Apr 19, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
Apr 18, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
Apr 17, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
Apr 16, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
Apr 15, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
Apr 12, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Apr 11, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Apr 10, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
Apr 09, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
Apr 08, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Apr 05, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
Apr 04, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
Apr 03, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
Apr 02, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
Mar 26, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Mar 25, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Mar 22, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
Mar 21, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
Mar 20, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
Mar 19, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
Mar 18, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
Mar 15, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Mar 14, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
Mar 13, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
Mar 12, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
Mar 11, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Mar 08, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
Mar 07, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
Mar 06, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Mar 05, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
Mar 04, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Mar 01, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Feb 29, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
Feb 28, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
Feb 27, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
Feb 26, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
Feb 23, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
Feb 22, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
Feb 21, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
Feb 20, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
Feb 15, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
Feb 14, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
Feb 13, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
Feb 12, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
Feb 09, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
Feb 08, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Feb 07, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
Feb 06, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
Feb 05, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
Feb 02, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
Feb 01, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
Jan 31, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
Jan 30, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
Jan 29, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
Jan 26, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
Jan 25, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Jan 22, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
Jan 19, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
Jan 18, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
Jan 17, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
Jan 16, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
Jan 11, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
Jan 10, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
Jan 09, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
Jan 08, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
Dec 27, 2023 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
Dec 22, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |