Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
Apr 30, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Apr 29, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Apr 26, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Apr 25, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
Apr 24, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Apr 23, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
Apr 22, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
Apr 19, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Apr 18, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
Apr 17, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
Apr 16, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Apr 15, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Apr 12, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Apr 11, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Apr 10, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
Apr 09, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Apr 08, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
Apr 05, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Apr 04, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
Apr 03, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Apr 02, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Mar 28, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 27, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Mar 26, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
Mar 25, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
Mar 22, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 21, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 20, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
Mar 19, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
Mar 18, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
Mar 15, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
Mar 14, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Mar 13, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
Mar 12, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Mar 11, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Mar 08, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
Mar 07, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
Mar 06, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Mar 05, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Mar 04, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Mar 01, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Feb 29, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
Feb 28, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
Feb 27, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Feb 26, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Feb 23, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Feb 22, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Feb 21, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Feb 20, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
Feb 19, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Feb 16, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
Feb 15, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Feb 14, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Feb 13, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Feb 12, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
Feb 09, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Feb 08, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
Feb 07, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
Feb 06, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
Feb 05, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Feb 02, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
Feb 01, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
Jan 31, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
Jan 30, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
Jan 29, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
Jan 26, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Jan 25, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Jan 24, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
Jan 23, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
Jan 22, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
Jan 19, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
Jan 18, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
Jan 17, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
Jan 16, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
Jan 15, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
Jan 12, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
Jan 11, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
Jan 10, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Jan 09, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Jan 08, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Jan 05, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
Jan 04, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
Jan 03, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Jan 02, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Dec 29, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Dec 28, 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
Dec 27, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
Dec 22, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Dec 21, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
Dec 20, 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
Dec 19, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
Dec 18, 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
Dec 15, 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Dec 14, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Dec 13, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
Dec 12, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
Dec 11, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |