Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
Apr 29, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
Apr 26, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Apr 25, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
Apr 24, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
Apr 23, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
Apr 22, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
Apr 19, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
Apr 18, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
Apr 17, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Apr 16, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
Apr 15, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
Apr 12, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
Apr 11, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
Apr 10, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
Apr 09, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
Apr 08, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Apr 05, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
Apr 04, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
Apr 03, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
Apr 02, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
Apr 01, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
Mar 28, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
Mar 27, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Mar 26, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
Mar 25, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
Mar 22, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
Mar 21, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
Mar 20, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
Mar 19, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
Mar 18, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
Mar 15, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
Mar 14, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
Mar 13, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
Mar 12, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
Mar 11, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
Mar 08, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
Mar 07, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
Mar 06, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
Mar 05, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
Mar 04, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
Mar 01, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
Feb 29, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
Feb 28, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
Feb 27, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
Feb 26, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Feb 23, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
Feb 22, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Feb 21, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Feb 20, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
Feb 16, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
Feb 15, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
Feb 14, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
Feb 13, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
Feb 12, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
Feb 09, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
Feb 08, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
Feb 07, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
Feb 06, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
Feb 05, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
Feb 02, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
Feb 01, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
Jan 31, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
Jan 30, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
Jan 29, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
Jan 26, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
Jan 25, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
Jan 24, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
Jan 23, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
Jan 22, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
Jan 19, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
Jan 18, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
Jan 17, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
Jan 16, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
Jan 12, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Jan 11, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
Jan 10, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
Jan 09, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
Jan 08, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
Jan 05, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
Jan 04, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
Jan 03, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Jan 02, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
Dec 29, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Dec 28, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Dec 27, 2023 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
Dec 26, 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
Dec 22, 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
Dec 21, 2023 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
Dec 20, 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Dec 19, 2023 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
Dec 18, 2023 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
Dec 15, 2023 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Dec 14, 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Dec 13, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Dec 12, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Dec 12, 2023 | 0 Dividend | |||||
Dec 12, 2023 | 5.679 Capital Gain | |||||
Dec 11, 2023 | 55.85 | 55.85 | 55.85 | 55.85 | 50.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |