Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Apr 30, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
Apr 25, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
Apr 24, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
Apr 23, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Apr 22, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
Apr 19, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Apr 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
Apr 17, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
Apr 16, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
Apr 15, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
Apr 12, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
Apr 11, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
Apr 10, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Apr 09, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Apr 08, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Apr 05, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
Apr 04, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
Apr 03, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
Apr 02, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
Apr 01, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Mar 28, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
Mar 27, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Mar 26, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Mar 25, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
Mar 22, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
Mar 21, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
Mar 20, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
Mar 19, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
Mar 18, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Mar 15, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Mar 14, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
Mar 13, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
Mar 12, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Mar 11, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Mar 08, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Mar 07, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
Mar 06, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Mar 05, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Mar 04, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
Mar 01, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Feb 29, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
Feb 28, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
Feb 27, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
Feb 26, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
Feb 23, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
Feb 22, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
Feb 21, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Feb 20, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
Feb 16, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
Feb 15, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
Feb 14, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
Feb 13, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
Feb 12, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
Feb 09, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
Feb 08, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
Feb 07, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
Feb 06, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
Feb 05, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Feb 02, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
Feb 01, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
Jan 31, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
Jan 30, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
Jan 29, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Jan 26, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
Jan 25, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
Jan 24, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
Jan 23, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
Jan 22, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
Jan 19, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Jan 18, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
Jan 17, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
Jan 16, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Jan 15, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
Jan 12, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
Jan 11, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Jan 10, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
Jan 09, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
Jan 08, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
Jan 05, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
Jan 04, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
Jan 03, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
Jan 02, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Dec 29, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
Dec 28, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
Dec 27, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
Dec 22, 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
Dec 21, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Dec 20, 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
Dec 19, 2023 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
Dec 18, 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Dec 15, 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
Dec 14, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
Dec 13, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
Dec 12, 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
Dec 11, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |