Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
May 09, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
May 08, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
May 07, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
May 06, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
May 03, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
May 02, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
May 01, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
Apr 30, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Apr 29, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
Apr 26, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Apr 25, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
Apr 24, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
Apr 23, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
Apr 22, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Apr 19, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
Apr 18, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
Apr 17, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Apr 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Apr 15, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
Apr 12, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
Apr 11, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
Apr 10, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Apr 09, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
Apr 08, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
Apr 05, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Apr 04, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Apr 03, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
Apr 02, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
Apr 01, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
Mar 28, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
Mar 27, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
Mar 26, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
Mar 25, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Mar 22, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
Mar 21, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
Mar 20, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
Mar 19, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Mar 18, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
Mar 15, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Mar 14, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Mar 13, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
Mar 12, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
Mar 11, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
Mar 08, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Mar 07, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Mar 06, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Mar 05, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
Mar 04, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Mar 01, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Feb 29, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Feb 28, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Feb 27, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Feb 26, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Feb 23, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Feb 22, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Feb 21, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
Feb 20, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
Feb 16, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Feb 15, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Feb 14, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
Feb 13, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
Feb 12, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
Feb 09, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
Feb 08, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Feb 07, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
Feb 06, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Feb 05, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
Feb 02, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
Feb 01, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
Jan 31, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
Jan 30, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
Jan 29, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Jan 26, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
Jan 25, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Jan 24, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
Jan 23, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
Jan 22, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Jan 19, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
Jan 18, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
Jan 17, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
Jan 16, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
Jan 12, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
Jan 11, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
Jan 10, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
Jan 09, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
Jan 08, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Jan 05, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Jan 04, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Jan 03, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Jan 02, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Dec 29, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Dec 28, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Dec 27, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
Dec 26, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Dec 22, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
Dec 21, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
Dec 20, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
Dec 19, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Dec 18, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |