Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
May 30, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
May 29, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
May 28, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
May 24, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
May 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
May 22, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
May 21, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
May 20, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
May 17, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
May 16, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
May 15, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
May 14, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
May 13, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
May 10, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
May 09, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
May 08, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
May 07, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
May 03, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
May 02, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
May 01, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
Apr 30, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
Apr 29, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
Apr 26, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
Apr 25, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
Apr 24, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
Apr 23, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
Apr 22, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
Apr 19, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Apr 18, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
Apr 17, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Apr 16, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Apr 15, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
Apr 12, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
Apr 11, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Apr 10, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
Apr 09, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Apr 08, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
Apr 05, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
Apr 04, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
Apr 03, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
Apr 02, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Apr 02, 2024 | 0.00524 Dividend | |||||
Mar 28, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.62 | - |
Mar 27, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.32 | - |
Mar 26, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.42 | - |
Mar 25, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.19 | - |
Mar 22, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.24 | - |
Mar 21, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.85 | - |
Mar 20, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.06 | - |
Mar 19, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.01 | - |
Mar 18, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.17 | - |
Mar 15, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.17 | - |
Mar 14, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.33 | - |
Mar 13, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.12 | - |
Mar 12, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.22 | - |
Mar 11, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.63 | - |
Mar 08, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.76 | - |
Mar 07, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.81 | - |
Mar 06, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.57 | - |
Mar 05, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Mar 04, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Mar 01, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Feb 29, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
Feb 28, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
Feb 27, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Feb 26, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Feb 23, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
Feb 22, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
Feb 21, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
Feb 20, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
Feb 19, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Feb 16, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
Feb 15, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Feb 14, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Feb 13, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Feb 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Feb 09, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Feb 08, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Feb 07, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
Feb 06, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Feb 05, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
Feb 02, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
Feb 01, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
Jan 31, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Jan 30, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.22 | - |
Jan 29, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Jan 26, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
Jan 25, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Jan 24, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Jan 23, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
Jan 22, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Jan 19, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Jan 18, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Jan 17, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Jan 16, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
Jan 15, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Jan 12, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Jan 11, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |