Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
May 03, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
May 02, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
Apr 30, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
Apr 29, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Apr 26, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
Apr 25, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
Apr 24, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
Apr 23, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
Apr 22, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Apr 19, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
Apr 18, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
Apr 17, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
Apr 16, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
Apr 15, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
Apr 12, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
Apr 11, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Apr 10, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
Apr 09, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
Apr 08, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
Apr 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Apr 04, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
Apr 03, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
Apr 02, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
Mar 26, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
Mar 25, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
Mar 22, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
Mar 21, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
Mar 20, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
Mar 19, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
Mar 18, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
Mar 15, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Mar 14, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
Mar 13, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
Mar 12, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
Mar 11, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
Mar 08, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
Mar 07, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Mar 06, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Mar 05, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
Mar 04, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
Mar 01, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Feb 29, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Feb 28, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
Feb 27, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
Feb 26, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Feb 21, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
Feb 20, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Feb 19, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
Feb 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Feb 15, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
Feb 14, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Feb 13, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 12, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Feb 09, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
Feb 08, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Feb 07, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Feb 02, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
Feb 01, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
Jan 31, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
Jan 26, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
Jan 23, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Jan 22, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Jan 19, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
Jan 18, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Jan 17, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
Jan 16, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Jan 15, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
Jan 12, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
Jan 11, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
Jan 10, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Jan 09, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
Jan 08, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
Dec 28, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Dec 21, 2023 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
Dec 20, 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
Dec 19, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
Dec 18, 2023 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
Dec 15, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
Dec 12, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |