Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
May 20, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
May 17, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
May 16, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
May 15, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
May 14, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
May 13, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
May 10, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
May 09, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
May 08, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
May 07, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
May 06, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
May 03, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
May 02, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
May 01, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
Apr 30, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Apr 29, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
Apr 26, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
Apr 25, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Apr 24, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Apr 23, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
Apr 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Apr 19, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
Apr 18, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
Apr 17, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
Apr 16, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
Apr 15, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
Apr 12, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
Apr 11, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
Apr 10, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
Apr 09, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
Apr 08, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
Apr 05, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
Apr 04, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
Apr 03, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
Apr 02, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
Apr 01, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
Mar 28, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
Mar 27, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
Mar 26, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Mar 25, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
Mar 22, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
Mar 21, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
Mar 20, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
Mar 19, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
Mar 18, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
Mar 15, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
Mar 14, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
Mar 13, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Mar 12, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
Mar 11, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
Mar 08, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
Mar 07, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
Mar 06, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
Mar 05, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Mar 04, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
Mar 01, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
Feb 29, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
Feb 28, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
Feb 27, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
Feb 26, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
Feb 23, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
Feb 22, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
Feb 21, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Feb 20, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
Feb 16, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
Feb 15, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
Feb 14, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
Feb 13, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Feb 12, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
Feb 09, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
Feb 08, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
Feb 07, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
Feb 06, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Feb 05, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Feb 02, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
Feb 01, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Jan 31, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Jan 30, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Jan 29, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
Jan 26, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
Jan 25, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Jan 24, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
Jan 23, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
Jan 22, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
Jan 19, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Jan 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
Jan 17, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Jan 16, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
Jan 12, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Jan 11, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Jan 10, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
Jan 09, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
Jan 08, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
Jan 05, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Jan 04, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Jan 03, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
Jan 02, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
Dec 29, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
Dec 28, 2023 | 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. |