Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
May 01, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
Apr 30, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
Apr 29, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
Apr 26, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
Apr 25, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
Apr 24, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
Apr 23, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
Apr 22, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
Apr 19, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
Apr 18, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
Apr 17, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
Apr 16, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
Apr 15, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
Apr 12, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Apr 11, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
Apr 10, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
Apr 09, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
Apr 08, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
Apr 05, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
Apr 04, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
Apr 03, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
Apr 02, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
Apr 01, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
Mar 28, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
Mar 27, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
Mar 26, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
Mar 25, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
Mar 22, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
Mar 21, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
Mar 20, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Mar 19, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
Mar 18, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
Mar 15, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
Mar 14, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
Mar 13, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
Mar 12, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
Mar 11, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
Mar 08, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
Mar 07, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
Mar 06, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
Mar 05, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
Mar 04, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
Mar 01, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
Feb 29, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
Feb 28, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
Feb 27, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
Feb 26, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
Feb 23, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
Feb 22, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
Feb 21, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
Feb 20, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
Feb 16, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
Feb 15, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
Feb 14, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
Feb 13, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
Feb 12, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
Feb 09, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
Feb 08, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
Feb 07, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
Feb 06, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
Feb 05, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
Feb 02, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
Feb 01, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
Jan 31, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
Jan 30, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
Jan 29, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Jan 26, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
Jan 25, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
Jan 24, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
Jan 23, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
Jan 22, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
Jan 19, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
Jan 18, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
Jan 17, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
Jan 16, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
Jan 12, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
Jan 11, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Jan 10, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
Jan 09, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
Jan 08, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
Jan 05, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
Jan 04, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
Jan 03, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
Jan 02, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
Dec 29, 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
Dec 28, 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
Dec 27, 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
Dec 26, 2023 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
Dec 22, 2023 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
Dec 21, 2023 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Dec 20, 2023 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
Dec 19, 2023 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
Dec 18, 2023 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
Dec 15, 2023 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Dec 14, 2023 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
Dec 13, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
Dec 12, 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
Dec 11, 2023 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |