Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
May 01, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Apr 30, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
Apr 29, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Apr 26, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
Apr 25, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
Apr 24, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
Apr 23, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
Apr 22, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
Apr 19, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Apr 18, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
Apr 17, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
Apr 16, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Apr 15, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
Apr 12, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Apr 11, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Apr 10, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
Apr 09, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
Apr 08, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
Apr 05, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
Apr 04, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
Apr 03, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
Apr 02, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
Apr 01, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
Mar 28, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
Mar 27, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
Mar 26, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Mar 25, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Mar 22, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Mar 21, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
Mar 20, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Mar 19, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
Mar 18, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
Mar 15, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
Mar 14, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
Mar 13, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Mar 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
Mar 11, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
Mar 08, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
Mar 07, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
Mar 06, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
Mar 05, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
Mar 04, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
Mar 01, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
Feb 29, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
Feb 28, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
Feb 27, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
Feb 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Feb 23, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
Feb 22, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
Feb 21, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Feb 20, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
Feb 16, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
Feb 15, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Feb 14, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
Feb 13, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Feb 12, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
Feb 09, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
Feb 08, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
Feb 07, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Feb 06, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
Feb 05, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
Feb 02, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
Feb 01, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
Jan 31, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
Jan 30, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
Jan 29, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
Jan 26, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
Jan 25, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
Jan 24, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
Jan 23, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
Jan 22, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
Jan 19, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Jan 18, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Jan 17, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
Jan 16, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
Jan 12, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Jan 11, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Jan 10, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
Jan 09, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
Jan 08, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
Jan 05, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jan 04, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
Jan 03, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
Jan 02, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
Dec 29, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
Dec 28, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
Dec 27, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Dec 26, 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
Dec 22, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
Dec 21, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
Dec 20, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
Dec 19, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Dec 18, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
Dec 18, 2023 | 0.391 Dividend | |||||
Dec 15, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.20 | - |
Dec 14, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 44.63 | - |
Dec 13, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.41 | - |
Dec 13, 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |