Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | - |
May 02, 2024 | 52.40 | 52.40 | 51.80 | 52.00 | 52.00 | - |
Apr 30, 2024 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - |
Apr 29, 2024 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | - |
Apr 26, 2024 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | - |
Apr 25, 2024 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | - |
Apr 24, 2024 | 52.00 | 52.20 | 51.40 | 52.20 | 52.20 | - |
Apr 23, 2024 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | - |
Apr 22, 2024 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | - |
Apr 19, 2024 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | - |
Apr 18, 2024 | 52.20 | 52.20 | 51.40 | 51.40 | 51.40 | - |
Apr 17, 2024 | 49.10 | 50.40 | 49.00 | 50.40 | 50.40 | - |
Apr 16, 2024 | 50.20 | 50.20 | 49.40 | 49.40 | 49.40 | - |
Apr 15, 2024 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | - |
Apr 12, 2024 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | - |
Apr 11, 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | - |
Apr 10, 2024 | 51.00 | 51.40 | 51.00 | 51.20 | 51.20 | - |
Apr 09, 2024 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | - |
Apr 08, 2024 | 50.80 | 52.00 | 50.60 | 52.00 | 52.00 | 98 |
Apr 05, 2024 | 51.40 | 51.60 | 50.80 | 51.60 | 51.60 | 75 |
Apr 04, 2024 | 51.00 | 52.60 | 50.80 | 52.60 | 52.60 | 136 |
Apr 03, 2024 | 50.80 | 51.20 | 50.40 | 51.00 | 51.00 | - |
Apr 02, 2024 | 50.80 | 50.80 | 50.60 | 50.80 | 50.80 | - |
Mar 28, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Mar 27, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 10 |
Mar 26, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 60 |
Mar 25, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 21, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 20, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Mar 15, 2024 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | - |
Mar 14, 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
Mar 13, 2024 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | - |
Mar 12, 2024 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | - |
Mar 11, 2024 | 51.80 | 51.80 | 51.20 | 51.40 | 51.40 | - |
Mar 08, 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 64 |
Mar 07, 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | - |
Mar 06, 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | - |
Mar 05, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Mar 04, 2024 | 52.80 | 52.80 | 52.40 | 52.40 | 52.40 | - |
Mar 01, 2024 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | - |
Feb 29, 2024 | 52.80 | 52.80 | 52.40 | 52.60 | 52.60 | - |
Feb 28, 2024 | 52.20 | 53.00 | 52.20 | 52.80 | 52.80 | - |
Feb 27, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Feb 26, 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | - |
Feb 23, 2024 | 51.40 | 52.40 | 51.40 | 52.40 | 52.40 | - |
Feb 22, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Feb 21, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Feb 20, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Feb 19, 2024 | 51.40 | 51.40 | 51.00 | 51.20 | 51.20 | - |
Feb 16, 2024 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | - |
Feb 15, 2024 | 51.60 | 52.60 | 51.60 | 51.60 | 51.60 | 72 |
Feb 14, 2024 | 51.40 | 51.80 | 51.20 | 51.60 | 51.60 | 20 |
Feb 13, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Feb 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 90 |
Feb 09, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Feb 08, 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | - |
Feb 07, 2024 | 54.20 | 54.20 | 52.40 | 53.00 | 53.00 | - |
Feb 06, 2024 | 54.20 | 55.00 | 54.00 | 54.00 | 54.00 | 90 |
Feb 05, 2024 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | - |
Feb 02, 2024 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | - |
Feb 01, 2024 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | - |
Jan 31, 2024 | 53.40 | 53.40 | 52.40 | 52.40 | 52.40 | - |
Jan 30, 2024 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - |
Jan 29, 2024 | 53.00 | 53.20 | 53.00 | 53.00 | 53.00 | - |
Jan 26, 2024 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - |
Jan 25, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Jan 24, 2024 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | 70 |
Jan 23, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
Jan 22, 2024 | 53.40 | 53.60 | 53.20 | 53.60 | 53.60 | - |
Jan 19, 2024 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | - |
Jan 18, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
Jan 17, 2024 | 54.20 | 54.20 | 53.60 | 53.60 | 53.60 | - |
Jan 16, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | - |
Jan 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 12, 2024 | 53.80 | 54.00 | 53.60 | 53.80 | 53.80 | - |
Jan 11, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | 66 |
Jan 10, 2024 | 53.60 | 55.00 | 53.60 | 54.00 | 54.00 | - |
Jan 09, 2024 | 53.40 | 53.60 | 53.40 | 53.60 | 53.60 | - |
Jan 08, 2024 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | - |
Jan 05, 2024 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | - |
Jan 04, 2024 | 53.60 | 53.60 | 53.20 | 53.40 | 53.40 | - |
Jan 03, 2024 | 54.60 | 55.40 | 53.60 | 53.60 | 53.60 | 16 |
Jan 02, 2024 | 54.00 | 55.40 | 54.00 | 55.40 | 55.40 | 50 |
Dec 29, 2023 | 54.20 | 54.20 | 53.80 | 54.00 | 54.00 | - |
Dec 28, 2023 | 53.00 | 54.60 | 53.00 | 53.60 | 53.60 | 20 |
Dec 27, 2023 | 52.80 | 53.80 | 52.80 | 53.00 | 53.00 | 20 |
Dec 22, 2023 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | - |
Dec 21, 2023 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | - |
Dec 20, 2023 | 52.40 | 52.80 | 52.20 | 52.80 | 52.80 | - |
Dec 19, 2023 | 52.60 | 52.80 | 52.20 | 52.20 | 52.20 | 70 |
Dec 18, 2023 | 53.60 | 53.60 | 52.00 | 52.20 | 52.20 | - |
Dec 15, 2023 | 52.60 | 53.80 | 52.60 | 53.80 | 53.80 | - |
Dec 14, 2023 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - |
Dec 13, 2023 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | - |
Dec 12, 2023 | 52.80 | 52.80 | 51.80 | 52.00 | 52.00 | - |
Dec 11, 2023 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | - |
Dec 08, 2023 | 52.80 | 52.80 | 52.20 | 52.20 | 52.20 | 30 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |