Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
May 01, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
Apr 30, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Apr 29, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Apr 26, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
Apr 25, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
Apr 24, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
Apr 23, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
Apr 22, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
Apr 19, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
Apr 18, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
Apr 17, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Apr 16, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
Apr 15, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
Apr 12, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
Apr 11, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Apr 10, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
Apr 09, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
Apr 08, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
Apr 05, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Apr 04, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Apr 03, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
Apr 02, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Apr 01, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Mar 28, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Mar 27, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Mar 26, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
Mar 25, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Mar 22, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
Mar 21, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Mar 20, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Mar 19, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Mar 18, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
Mar 15, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Mar 14, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
Mar 13, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Mar 12, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
Mar 11, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
Mar 08, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Mar 07, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Mar 06, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
Mar 05, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
Mar 04, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Mar 01, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
Feb 29, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
Feb 28, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Feb 27, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
Feb 26, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Feb 23, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Feb 22, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Feb 21, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Feb 20, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Feb 16, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Feb 15, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Feb 14, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
Feb 13, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Feb 12, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
Feb 09, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
Feb 08, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Feb 07, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
Feb 06, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
Feb 05, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
Feb 02, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Feb 01, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Jan 31, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
Jan 30, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
Jan 29, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Jan 26, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Jan 25, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Jan 24, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
Jan 23, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
Jan 22, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Jan 19, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Jan 18, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
Jan 17, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Jan 16, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
Jan 12, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
Jan 11, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
Jan 10, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
Jan 09, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
Jan 08, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
Jan 05, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
Jan 04, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
Jan 03, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
Jan 02, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
Dec 29, 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
Dec 28, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
Dec 27, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
Dec 26, 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
Dec 22, 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
Dec 21, 2023 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
Dec 20, 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Dec 19, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
Dec 18, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
Dec 15, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
Dec 14, 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
Dec 13, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Dec 12, 2023 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
Dec 11, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |