Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 15 |
May 31, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
May 30, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
May 29, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
May 28, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
May 27, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
May 24, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
May 23, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
May 22, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
May 21, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
May 20, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
May 17, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
May 16, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
May 15, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
May 14, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
May 13, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
May 10, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
May 09, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
May 08, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
May 07, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
May 06, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
May 03, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
May 02, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
Apr 30, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Apr 29, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Apr 26, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Apr 25, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Apr 24, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Apr 22, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
Apr 19, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
Apr 18, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Apr 17, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
Apr 16, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
Apr 15, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Apr 12, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
Apr 11, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Apr 10, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Apr 09, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
Apr 08, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
Apr 05, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
Apr 04, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
Apr 03, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
Apr 02, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
Mar 28, 2024 | 54.43 | 54.94 | 54.43 | 54.94 | 54.94 | 15 |
Mar 27, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
Mar 26, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
Mar 25, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
Mar 22, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
Mar 21, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
Mar 20, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
Mar 19, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
Mar 18, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
Mar 15, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
Mar 14, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
Mar 13, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
Mar 12, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
Mar 11, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
Mar 08, 2024 | 54.20 | 54.81 | 54.20 | 54.81 | 54.81 | 60 |
Mar 07, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
Mar 06, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
Mar 05, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Mar 04, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
Mar 01, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
Feb 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Feb 28, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Feb 27, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Feb 26, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
Feb 23, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
Feb 22, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Feb 21, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
Feb 20, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
Feb 19, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Feb 16, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
Feb 15, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
Feb 14, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Feb 13, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
Feb 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Feb 09, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
Feb 08, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
Feb 07, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
Feb 06, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Feb 05, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
Feb 02, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Feb 01, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
Jan 31, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
Jan 30, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Jan 29, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Jan 26, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
Jan 25, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
Jan 24, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
Jan 23, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
Jan 22, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
Jan 19, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Jan 18, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
Jan 17, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
Jan 16, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
Jan 15, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Jan 12, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Jan 11, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |