Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
May 15, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
May 14, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
May 13, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
May 10, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
May 07, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
May 06, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
May 03, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
May 02, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 30, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 29, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
Apr 26, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Apr 25, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Apr 24, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 23, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Apr 22, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Apr 19, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Apr 18, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Apr 17, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 16, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Apr 15, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Apr 12, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Apr 11, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
Apr 10, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Apr 09, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Apr 08, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Apr 05, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Apr 04, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Apr 03, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Apr 02, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Mar 28, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
Mar 27, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
Mar 26, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Mar 25, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Mar 22, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Mar 21, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
Mar 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Mar 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Mar 18, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Mar 14, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Mar 13, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
Mar 12, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Mar 11, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Mar 08, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Mar 07, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
Mar 06, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Mar 05, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
Mar 04, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 01, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Feb 29, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Feb 28, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Feb 27, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
Feb 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
Feb 23, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
Feb 22, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
Feb 21, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Feb 20, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
Feb 19, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
Feb 16, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Feb 15, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Feb 14, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
Feb 13, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
Feb 12, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Feb 09, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Feb 08, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Feb 07, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Feb 06, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
Feb 05, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Feb 02, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
Feb 01, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
Jan 31, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
Jan 30, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Jan 29, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Jan 26, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Jan 25, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Jan 24, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Jan 23, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Jan 22, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
Jan 19, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
Jan 18, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Jan 17, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
Jan 16, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
Jan 15, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
Jan 12, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Jan 11, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Jan 10, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
Jan 09, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
Jan 08, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Jan 05, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
Jan 04, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
Jan 03, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
Jan 02, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
Dec 29, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Dec 28, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Dec 27, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
Dec 22, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |