Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Apr 26, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Apr 25, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Apr 24, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Apr 23, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Apr 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Apr 19, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Apr 18, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Apr 17, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Apr 16, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Apr 15, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Apr 12, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
Apr 11, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Apr 10, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
Apr 09, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Apr 08, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Apr 05, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
Apr 04, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Apr 03, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
Apr 02, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Apr 01, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Mar 28, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
Mar 27, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
Mar 26, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
Mar 25, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
Mar 22, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
Mar 21, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
Mar 20, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
Mar 19, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
Mar 18, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
Mar 15, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Mar 14, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Mar 13, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
Mar 12, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
Mar 11, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Mar 08, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Mar 07, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Mar 06, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Mar 05, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
Mar 04, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
Mar 01, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
Feb 29, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
Feb 28, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Feb 27, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
Feb 26, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
Feb 23, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
Feb 22, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Feb 21, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
Feb 20, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
Feb 16, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Feb 15, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Feb 14, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Feb 13, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
Feb 12, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Feb 09, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
Feb 08, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Feb 07, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Feb 06, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
Feb 05, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
Feb 02, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
Feb 01, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
Jan 31, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
Jan 30, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Jan 29, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
Jan 26, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
Jan 25, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
Jan 24, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
Jan 23, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Jan 22, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
Jan 19, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
Jan 18, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
Jan 17, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
Jan 16, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
Jan 12, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
Jan 11, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Jan 10, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
Jan 09, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
Jan 08, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
Jan 05, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
Jan 04, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
Jan 03, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Jan 02, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
Dec 29, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
Dec 28, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
Dec 27, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
Dec 26, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
Dec 22, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
Dec 21, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
Dec 20, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
Dec 19, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
Dec 18, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
Dec 15, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
Dec 14, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
Dec 13, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
Dec 12, 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
Dec 11, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
Dec 08, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
Dec 07, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Dec 07, 2023 | 0.006 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |