Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
May 29, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
May 28, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
May 27, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
May 24, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
May 23, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
May 22, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
May 21, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
May 17, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
May 16, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
May 15, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
May 14, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
May 13, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
May 10, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
May 09, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
May 08, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
May 07, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
May 06, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
May 03, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
May 02, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
May 01, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
Apr 30, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
Apr 29, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
Apr 26, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Apr 25, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
Apr 24, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
Apr 23, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
Apr 22, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Apr 19, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Apr 18, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
Apr 17, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Apr 16, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
Apr 15, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Apr 12, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Apr 11, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
Apr 10, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
Apr 09, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
Apr 08, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Apr 05, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
Apr 04, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Apr 03, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
Apr 02, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Mar 27, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
Mar 26, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
Mar 25, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Mar 22, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Mar 21, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Mar 20, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
Mar 19, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
Mar 18, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Mar 15, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Mar 14, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Mar 13, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
Mar 12, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Mar 11, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Mar 08, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
Mar 07, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
Mar 06, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
Mar 05, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Mar 04, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
Mar 01, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
Feb 29, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
Feb 28, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Feb 27, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
Feb 26, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Feb 23, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
Feb 22, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Feb 21, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
Feb 20, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Feb 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
Feb 15, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
Feb 14, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
Feb 13, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
Feb 12, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Feb 09, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
Feb 08, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Feb 07, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Feb 06, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Feb 05, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Feb 02, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Feb 01, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Jan 31, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Jan 30, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Jan 29, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Jan 26, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Jan 25, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
Jan 24, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
Jan 23, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Jan 22, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Jan 19, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Jan 18, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
Jan 17, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
Jan 16, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Jan 15, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
Jan 12, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Jan 11, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |