Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 200 |
May 31, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
May 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
May 29, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
May 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 24, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
May 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
May 22, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
May 21, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
May 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
May 17, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
May 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
May 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
May 14, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
May 13, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
May 10, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
May 09, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
May 08, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
May 07, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
May 06, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
May 03, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
May 02, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Apr 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 29, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 26, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 24, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Apr 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Apr 19, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 17, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
Apr 16, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
Apr 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Apr 12, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
Apr 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Apr 10, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Apr 09, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 08, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Apr 05, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
Apr 04, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Apr 03, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
Apr 02, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
Mar 28, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Mar 28, 2024 | 75 Dividend | |||||
Mar 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | -13.00 | - |
Mar 26, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | -12.90 | - |
Mar 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | -12.37 | - |
Mar 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | -12.16 | - |
Mar 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -12.06 | - |
Mar 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -12.06 | - |
Mar 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -12.06 | - |
Mar 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | -12.37 | - |
Mar 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | -12.06 | - |
Mar 14, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.64 | - |
Mar 13, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | -11.43 | - |
Mar 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.53 | - |
Mar 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.53 | - |
Mar 08, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | -11.85 | - |
Mar 07, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.53 | - |
Mar 06, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | -11.74 | - |
Mar 05, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.64 | - |
Mar 04, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.64 | - |
Mar 01, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.64 | - |
Feb 29, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.53 | - |
Feb 28, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.53 | - |
Feb 27, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.64 | - |
Feb 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | -11.43 | - |
Feb 23, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | -11.22 | - |
Feb 22, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.53 | - |
Feb 21, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | -11.43 | - |
Feb 20, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | -11.32 | - |
Feb 19, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | -11.64 | - |
Feb 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | -11.53 | - |
Feb 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | -11.32 | - |
Feb 14, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | -11.11 | - |
Feb 13, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | -11.11 | - |
Feb 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | -10.90 | - |
Feb 09, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | -10.90 | - |
Feb 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -10.69 | - |
Feb 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -10.48 | - |
Feb 06, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -10.36 | - |
Feb 05, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -10.36 | - |
Feb 02, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | -10.36 | - |
Feb 01, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -10.19 | - |
Jan 31, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -9.48 | - |
Jan 30, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -9.56 | - |
Jan 29, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -9.48 | - |
Jan 26, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -9.48 | - |
Jan 25, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -9.56 | - |
Jan 24, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -9.31 | - |
Jan 23, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -9.31 | - |
Jan 22, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -8.85 | - |
Jan 19, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -8.68 | - |
Jan 18, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | -8.47 | - |
Jan 17, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | -8.22 | - |
Jan 16, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -8.14 | - |
Jan 15, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | -8.05 | - |
Jan 12, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | -8.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |