Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
May 16, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
May 15, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
May 14, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
May 13, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
May 10, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
May 09, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
May 08, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
May 07, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
May 06, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
May 03, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
May 02, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
May 01, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
Apr 30, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
Apr 29, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Apr 26, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Apr 25, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
Apr 24, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
Apr 23, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
Apr 22, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Apr 19, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Apr 18, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
Apr 17, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
Apr 16, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
Apr 15, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
Apr 12, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
Apr 11, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Apr 10, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
Apr 09, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
Apr 08, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Apr 05, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
Apr 04, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
Apr 03, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
Apr 02, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
Apr 01, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
Mar 28, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
Mar 27, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Mar 26, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
Mar 25, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
Mar 22, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Mar 21, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
Mar 20, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
Mar 19, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Mar 18, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
Mar 15, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
Mar 14, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
Mar 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
Mar 12, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
Mar 11, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
Mar 08, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
Mar 07, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
Mar 06, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Mar 05, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
Mar 04, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
Mar 01, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
Feb 29, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
Feb 28, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
Feb 27, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
Feb 26, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Feb 23, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
Feb 22, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Feb 21, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
Feb 20, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
Feb 16, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
Feb 15, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Feb 14, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Feb 13, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Feb 12, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Feb 09, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Feb 08, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
Feb 07, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
Feb 06, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
Feb 05, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
Feb 02, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
Feb 01, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Jan 31, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
Jan 30, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Jan 29, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Jan 26, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Jan 25, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
Jan 24, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Jan 23, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
Jan 22, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
Jan 19, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Jan 18, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
Jan 17, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Jan 16, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
Jan 12, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Jan 11, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Jan 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
Jan 09, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Jan 08, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
Jan 05, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
Jan 04, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
Jan 03, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Jan 02, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
Dec 29, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
Dec 28, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
Dec 27, 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
Dec 27, 2023 | 0.336 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |