Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
May 01, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
Apr 30, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
Apr 29, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
Apr 26, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
Apr 25, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
Apr 24, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Apr 23, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Apr 22, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Apr 19, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
Apr 18, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Apr 17, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
Apr 16, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
Apr 15, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Apr 12, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
Apr 11, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
Apr 10, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
Apr 09, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Apr 08, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Apr 05, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
Apr 04, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
Apr 03, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
Apr 02, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
Apr 01, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
Mar 28, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
Mar 27, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Mar 26, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
Mar 25, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
Mar 22, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
Mar 21, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Mar 20, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Mar 19, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
Mar 18, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
Mar 15, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
Mar 14, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
Mar 13, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Mar 12, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
Mar 11, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
Mar 08, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
Mar 07, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
Mar 06, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
Mar 05, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
Mar 04, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
Mar 01, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
Feb 29, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Feb 28, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Feb 27, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Feb 26, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Feb 23, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Feb 22, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
Feb 21, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
Feb 20, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
Feb 16, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Feb 15, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
Feb 14, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
Feb 13, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
Feb 12, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
Feb 09, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Feb 08, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Feb 07, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Feb 06, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
Feb 05, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Feb 02, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
Feb 01, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
Jan 31, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Jan 30, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
Jan 29, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
Jan 26, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
Jan 25, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Jan 24, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
Jan 23, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
Jan 22, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
Jan 19, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Jan 18, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
Jan 17, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Jan 16, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
Jan 15, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
Jan 12, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
Jan 11, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
Jan 10, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
Jan 09, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
Jan 08, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
Jan 05, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
Jan 04, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
Jan 03, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
Jan 02, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
Dec 29, 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
Dec 28, 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Dec 27, 2023 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
Dec 22, 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
Dec 21, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
Dec 20, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
Dec 19, 2023 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
Dec 18, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
Dec 15, 2023 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Dec 14, 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
Dec 13, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
Dec 12, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
Dec 11, 2023 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |