Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Apr 29, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
Apr 26, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Apr 25, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Apr 24, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
Apr 23, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
Apr 22, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
Apr 19, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
Apr 18, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Apr 17, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Apr 16, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
Apr 15, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
Apr 12, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
Apr 11, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
Apr 10, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
Apr 09, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
Apr 08, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
Apr 05, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
Apr 04, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
Apr 03, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
Apr 02, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
Apr 01, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
Mar 28, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
Mar 27, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
Mar 26, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Mar 25, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
Mar 22, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
Mar 21, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
Mar 20, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
Mar 19, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
Mar 18, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
Mar 15, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
Mar 14, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
Mar 13, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
Mar 12, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
Mar 11, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
Mar 08, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
Mar 07, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
Mar 06, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
Mar 05, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
Mar 04, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
Mar 01, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
Feb 29, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
Feb 28, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
Feb 27, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
Feb 26, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
Feb 23, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
Feb 22, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
Feb 21, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
Feb 20, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
Feb 16, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Feb 15, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
Feb 14, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
Feb 13, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
Feb 12, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
Feb 09, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
Feb 08, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Feb 07, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
Feb 06, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
Feb 05, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
Feb 02, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
Feb 01, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
Jan 31, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
Jan 30, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Jan 29, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
Jan 26, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
Jan 25, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
Jan 24, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
Jan 23, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Jan 22, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
Jan 19, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
Jan 18, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
Jan 17, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
Jan 16, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
Jan 12, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
Jan 11, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
Jan 10, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
Jan 09, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
Jan 08, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
Jan 05, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
Jan 04, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
Jan 03, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
Jan 02, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Dec 29, 2023 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
Dec 28, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
Dec 27, 2023 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
Dec 26, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
Dec 22, 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
Dec 21, 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
Dec 20, 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
Dec 19, 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
Dec 18, 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
Dec 15, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Dec 14, 2023 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Dec 13, 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
Dec 12, 2023 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
Dec 11, 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
Dec 08, 2023 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
Dec 08, 2023 | 0 Dividend | |||||
Dec 08, 2023 | 2.044 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |