Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Apr 30, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Apr 29, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
Apr 26, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
Apr 25, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Apr 24, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
Apr 23, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Apr 22, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
Apr 19, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Apr 18, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
Apr 17, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Apr 16, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
Apr 15, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
Apr 12, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
Apr 11, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
Apr 10, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
Apr 09, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
Apr 08, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
Apr 05, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
Apr 04, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
Apr 03, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
Apr 02, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
Apr 01, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
Mar 28, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
Mar 27, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
Mar 26, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
Mar 25, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
Mar 22, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
Mar 21, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
Mar 20, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
Mar 19, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
Mar 18, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
Mar 15, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
Mar 14, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
Mar 13, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
Mar 12, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Mar 11, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
Mar 08, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
Mar 07, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
Mar 06, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
Mar 05, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
Mar 04, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
Mar 01, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
Feb 29, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
Feb 28, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
Feb 27, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
Feb 26, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
Feb 23, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Feb 22, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
Feb 21, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Feb 20, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Feb 16, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
Feb 15, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
Feb 14, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
Feb 13, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
Feb 12, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
Feb 09, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
Feb 08, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Feb 07, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
Feb 06, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
Feb 05, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Feb 02, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Feb 01, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
Jan 31, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Jan 30, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Jan 29, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Jan 26, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
Jan 25, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Jan 24, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
Jan 23, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Jan 22, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Jan 19, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
Jan 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
Jan 17, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
Jan 16, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Jan 12, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
Jan 11, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
Jan 10, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
Jan 09, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Jan 08, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Jan 05, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
Jan 04, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Jan 03, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
Jan 02, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
Dec 29, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Dec 28, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
Dec 27, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Dec 26, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Dec 22, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Dec 21, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
Dec 20, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
Dec 19, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
Dec 18, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
Dec 15, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
Dec 14, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
Dec 13, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 5.247 Capital Gain | |||||
Dec 12, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 46.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |