Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Apr 30, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
Apr 29, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Apr 26, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
Apr 25, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
Apr 24, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
Apr 23, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Apr 19, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
Apr 18, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
Apr 17, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
Apr 16, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
Apr 15, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
Apr 12, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Apr 11, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Apr 10, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
Apr 09, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
Apr 08, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Apr 05, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
Apr 04, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
Apr 03, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
Apr 02, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
Apr 01, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Mar 28, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
Mar 27, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
Mar 26, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
Mar 25, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
Mar 22, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
Mar 21, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
Mar 20, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
Mar 19, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
Mar 18, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
Mar 15, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
Mar 14, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
Mar 13, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
Mar 12, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
Mar 11, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
Mar 08, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
Mar 07, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
Mar 06, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
Mar 05, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
Mar 04, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
Mar 01, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
Feb 29, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
Feb 28, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
Feb 27, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Feb 26, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
Feb 23, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
Feb 22, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Feb 21, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
Feb 20, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
Feb 16, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Feb 15, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Feb 14, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
Feb 13, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
Feb 12, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
Feb 09, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Feb 08, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
Feb 07, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
Feb 06, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
Feb 05, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
Feb 02, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
Feb 01, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
Jan 31, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
Jan 30, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
Jan 29, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
Jan 26, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
Jan 25, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
Jan 24, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
Jan 23, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
Jan 22, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
Jan 19, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
Jan 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
Jan 17, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
Jan 16, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
Jan 12, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
Jan 11, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
Jan 10, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
Jan 09, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Jan 08, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
Jan 05, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Jan 04, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
Jan 03, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
Jan 02, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
Dec 29, 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
Dec 28, 2023 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
Dec 27, 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
Dec 26, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Dec 22, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Dec 21, 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Dec 20, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
Dec 19, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
Dec 18, 2023 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
Dec 15, 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
Dec 14, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 13, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.37 | - |
Dec 12, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.85 | - |
Dec 11, 2023 | 50.33 | 50.33 | 50.33 | 50.33 | 50.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |