Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
May 13, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
May 10, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
May 09, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
May 08, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
May 07, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
May 06, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
May 03, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
May 02, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
May 01, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Apr 30, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
Apr 29, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
Apr 26, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Apr 25, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
Apr 24, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
Apr 23, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Apr 22, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
Apr 19, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Apr 18, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
Apr 17, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
Apr 16, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
Apr 15, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
Apr 12, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
Apr 11, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Apr 10, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
Apr 09, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
Apr 08, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Apr 05, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Apr 04, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
Apr 03, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Apr 02, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
Apr 01, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Mar 28, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Mar 27, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
Mar 26, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Mar 25, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
Mar 22, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
Mar 21, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
Mar 20, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
Mar 19, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Mar 18, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
Mar 15, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Mar 14, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Mar 13, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
Mar 12, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
Mar 11, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
Mar 08, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
Mar 07, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
Mar 06, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
Mar 05, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
Mar 04, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Mar 01, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
Feb 29, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
Feb 28, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
Feb 27, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
Feb 26, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
Feb 23, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Feb 22, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
Feb 21, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
Feb 20, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
Feb 16, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
Feb 15, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
Feb 14, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
Feb 13, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
Feb 12, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
Feb 09, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
Feb 08, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
Feb 07, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
Feb 06, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Feb 05, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
Feb 02, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
Feb 01, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
Jan 31, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
Jan 30, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
Jan 29, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
Jan 26, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
Jan 25, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
Jan 24, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
Jan 23, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Jan 22, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
Jan 19, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Jan 18, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
Jan 17, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
Jan 16, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
Jan 12, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Jan 11, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
Jan 10, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
Jan 09, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
Jan 08, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
Jan 05, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Jan 04, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Jan 03, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
Jan 02, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
Dec 29, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
Dec 29, 2023 | 0.035 Dividend | |||||
Dec 28, 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 40.99 | - |
Dec 27, 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 41.03 | - |
Dec 26, 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 40.98 | - |
Dec 22, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |