Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
May 03, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
May 02, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
May 01, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
Apr 30, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Apr 29, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
Apr 26, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
Apr 25, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
Apr 24, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Apr 23, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Apr 22, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Apr 19, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
Apr 18, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
Apr 17, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
Apr 16, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
Apr 15, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Apr 12, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Apr 11, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
Apr 10, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Apr 09, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Apr 08, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Apr 05, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Apr 04, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Apr 03, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
Apr 02, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Apr 01, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
Mar 28, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Mar 27, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Mar 26, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
Mar 25, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Mar 22, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
Mar 21, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Mar 20, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
Mar 19, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
Mar 18, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Mar 15, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
Mar 14, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
Mar 13, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
Mar 12, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Mar 11, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Mar 08, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Mar 07, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Mar 06, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
Mar 05, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
Mar 04, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Mar 01, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
Feb 29, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Feb 28, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
Feb 27, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
Feb 26, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Feb 23, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Feb 22, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 21, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
Feb 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
Feb 16, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
Feb 15, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
Feb 14, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Feb 13, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
Feb 12, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Feb 09, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
Feb 08, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
Feb 07, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
Feb 06, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
Feb 05, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
Feb 02, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
Feb 01, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
Jan 31, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
Jan 30, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Jan 29, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
Jan 26, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
Jan 25, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
Jan 24, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
Jan 23, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
Jan 22, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
Jan 19, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
Jan 18, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
Jan 17, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
Jan 16, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
Jan 12, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
Jan 11, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
Jan 10, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
Jan 09, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
Jan 08, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
Jan 05, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
Jan 04, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
Jan 03, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Jan 02, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Dec 29, 2023 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
Dec 28, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
Dec 27, 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
Dec 26, 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
Dec 22, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
Dec 21, 2023 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
Dec 20, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
Dec 19, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Dec 18, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Dec 15, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
Dec 14, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Dec 13, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Dec 13, 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |