Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
May 01, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 30, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Apr 29, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
Apr 26, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
Apr 25, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Apr 24, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Apr 23, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Apr 22, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Apr 19, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Apr 18, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
Apr 17, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
Apr 16, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Apr 15, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Apr 12, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
Apr 11, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
Apr 10, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
Apr 09, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Apr 08, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
Apr 05, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
Apr 04, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Apr 03, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
Apr 02, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Apr 01, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Mar 28, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
Mar 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Mar 26, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
Mar 25, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
Mar 22, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
Mar 21, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
Mar 20, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
Mar 19, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
Mar 18, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Mar 15, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
Mar 14, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
Mar 13, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
Mar 12, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
Mar 11, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
Mar 08, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
Mar 07, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
Mar 06, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
Mar 05, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
Mar 04, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
Mar 01, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
Feb 29, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
Feb 28, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
Feb 27, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
Feb 26, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
Feb 23, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Feb 22, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
Feb 21, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
Feb 20, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
Feb 16, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
Feb 15, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
Feb 14, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
Feb 13, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
Feb 12, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
Feb 09, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
Feb 08, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Feb 07, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Feb 06, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
Feb 05, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
Feb 02, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
Feb 01, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
Jan 31, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
Jan 30, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
Jan 29, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
Jan 26, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
Jan 25, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
Jan 24, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
Jan 23, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
Jan 22, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
Jan 19, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
Jan 18, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
Jan 17, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Jan 16, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
Jan 12, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Jan 11, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Jan 10, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
Jan 09, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
Jan 08, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
Jan 05, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Jan 04, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Jan 03, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Jan 02, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
Dec 29, 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Dec 28, 2023 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
Dec 27, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Dec 26, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
Dec 22, 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
Dec 21, 2023 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
Dec 20, 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
Dec 19, 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
Dec 18, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Dec 15, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Dec 14, 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
Dec 13, 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
Dec 12, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
Dec 11, 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |