Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
Apr 29, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
Apr 26, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
Apr 25, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Apr 24, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
Apr 23, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
Apr 22, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Apr 19, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
Apr 18, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
Apr 17, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
Apr 16, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Apr 15, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
Apr 12, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
Apr 11, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
Apr 10, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
Apr 09, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
Apr 08, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Apr 05, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
Apr 04, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
Apr 03, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
Apr 02, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
Mar 28, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
Mar 27, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
Mar 26, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
Mar 25, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
Mar 22, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
Mar 21, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
Mar 20, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
Mar 19, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
Mar 18, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
Mar 15, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
Mar 14, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
Mar 13, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
Mar 12, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
Mar 11, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
Mar 08, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
Mar 07, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
Mar 06, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
Mar 05, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
Mar 04, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
Mar 01, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
Feb 29, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
Feb 28, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
Feb 27, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
Feb 26, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Feb 23, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
Feb 22, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
Feb 21, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
Feb 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Feb 19, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
Feb 16, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Feb 15, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Feb 14, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
Feb 13, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
Feb 12, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
Feb 09, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
Feb 08, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
Feb 07, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
Feb 06, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
Feb 05, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
Feb 02, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
Feb 01, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
Jan 31, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
Jan 30, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
Jan 29, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
Jan 26, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
Jan 23, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
Jan 22, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
Jan 19, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
Jan 18, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
Jan 17, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
Jan 16, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
Jan 15, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
Jan 12, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
Jan 11, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
Jan 10, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
Jan 09, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
Jan 08, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
Dec 28, 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
Dec 21, 2023 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
Dec 20, 2023 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
Dec 19, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
Dec 18, 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
Dec 15, 2023 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
Dec 14, 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
Dec 13, 2023 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
Dec 12, 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
Dec 11, 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
Dec 08, 2023 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
Dec 07, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |