Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
May 03, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
May 02, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
May 01, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Apr 30, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Apr 29, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Apr 26, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Apr 25, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
Apr 24, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Apr 23, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Apr 22, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
Apr 19, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
Apr 18, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
Apr 17, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
Apr 16, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
Apr 15, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
Apr 12, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
Apr 11, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Apr 10, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
Apr 09, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
Apr 08, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Apr 05, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Apr 04, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
Apr 03, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Apr 02, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
Apr 01, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Mar 28, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
Mar 27, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
Mar 26, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Mar 25, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
Mar 22, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
Mar 21, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Mar 20, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 19, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
Mar 18, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Mar 15, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
Mar 14, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
Mar 13, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Mar 12, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
Mar 11, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
Mar 08, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
Mar 07, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
Mar 06, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Mar 05, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
Mar 04, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Mar 01, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
Feb 29, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
Feb 28, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
Feb 27, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
Feb 26, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
Feb 23, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
Feb 22, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Feb 21, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Feb 20, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
Feb 16, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
Feb 15, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
Feb 14, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
Feb 13, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Feb 12, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
Feb 09, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
Feb 08, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
Feb 07, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
Feb 06, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
Feb 05, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
Feb 02, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Feb 01, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Jan 31, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
Jan 30, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
Jan 29, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
Jan 26, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Jan 25, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
Jan 24, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
Jan 23, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
Jan 22, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
Jan 19, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
Jan 18, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
Jan 17, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
Jan 16, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Jan 12, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Jan 11, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Jan 10, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
Jan 09, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Jan 08, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jan 05, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Jan 04, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
Jan 03, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
Jan 02, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Dec 29, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
Dec 28, 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
Dec 27, 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
Dec 26, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Dec 22, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
Dec 21, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Dec 20, 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
Dec 19, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
Dec 18, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Dec 15, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Dec 14, 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
Dec 13, 2023 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |