Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
Apr 30, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
Apr 29, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
Apr 26, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
Apr 25, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
Apr 24, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Apr 23, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
Apr 22, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
Apr 19, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
Apr 18, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
Apr 17, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
Apr 16, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
Apr 15, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
Apr 12, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
Apr 11, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
Apr 10, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
Apr 09, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
Apr 08, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
Apr 05, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
Apr 04, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
Apr 03, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
Apr 02, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
Apr 01, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
Mar 28, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Mar 27, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
Mar 26, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
Mar 25, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
Mar 22, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
Mar 21, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
Mar 20, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Mar 19, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
Mar 18, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
Mar 15, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
Mar 14, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
Mar 13, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Mar 12, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
Mar 11, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Mar 08, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Mar 07, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Mar 06, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
Mar 05, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Mar 04, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Mar 01, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Feb 29, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Feb 28, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Feb 27, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Feb 26, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Feb 23, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
Feb 22, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
Feb 21, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
Feb 20, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
Feb 16, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
Feb 15, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
Feb 14, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
Feb 13, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
Feb 12, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
Feb 09, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
Feb 08, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
Feb 07, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
Feb 06, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
Feb 05, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
Feb 02, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
Feb 01, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
Jan 31, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
Jan 30, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
Jan 29, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
Jan 26, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
Jan 25, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
Jan 24, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
Jan 23, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
Jan 22, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
Jan 19, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
Jan 18, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
Jan 17, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
Jan 16, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
Jan 12, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
Jan 11, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
Jan 10, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
Jan 09, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
Jan 08, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
Jan 05, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
Jan 04, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
Jan 03, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
Jan 02, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
Dec 29, 2023 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
Dec 28, 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
Dec 27, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
Dec 26, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Dec 22, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
Dec 21, 2023 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
Dec 20, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Dec 20, 2023 | 0 Dividend | |||||
Dec 20, 2023 | 4.128 Capital Gain | |||||
Dec 19, 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 59.50 | - |
Dec 18, 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 57.22 | - |
Dec 15, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 58.62 | - |
Dec 14, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 58.34 | - |
Dec 13, 2023 | 60.83 | 60.83 | 60.83 | 60.83 | 56.88 | - |
Dec 12, 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 53.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |