Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
Apr 30, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
Apr 29, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
Apr 26, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
Apr 25, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Apr 24, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
Apr 23, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Apr 22, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
Apr 19, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
Apr 18, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Apr 17, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
Apr 16, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
Apr 15, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
Apr 12, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Apr 11, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Apr 10, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Apr 09, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
Apr 08, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
Apr 05, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Apr 04, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
Apr 03, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
Apr 02, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
Apr 01, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
Mar 28, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Mar 27, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
Mar 26, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Mar 25, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Mar 22, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
Mar 21, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
Mar 20, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
Mar 19, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Mar 18, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Mar 15, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Mar 14, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Mar 13, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Mar 12, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
Mar 11, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
Mar 08, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Mar 07, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
Mar 06, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
Mar 05, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
Mar 04, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Mar 01, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
Feb 29, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Feb 28, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
Feb 27, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Feb 26, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Feb 23, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Feb 22, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
Feb 21, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
Feb 20, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
Feb 16, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Feb 15, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
Feb 14, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Feb 13, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
Feb 12, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
Feb 09, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
Feb 08, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
Feb 07, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Feb 06, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
Feb 05, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
Feb 02, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
Feb 01, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
Jan 31, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
Jan 30, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
Jan 29, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
Jan 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Jan 25, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
Jan 24, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
Jan 23, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
Jan 22, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
Jan 19, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
Jan 18, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
Jan 17, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
Jan 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
Jan 12, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
Jan 11, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
Jan 10, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
Jan 09, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
Jan 08, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
Jan 05, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
Jan 04, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
Jan 03, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Jan 02, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Dec 29, 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
Dec 28, 2023 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
Dec 27, 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
Dec 27, 2023 | 0.012 Dividend | |||||
Dec 26, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.54 | - |
Dec 22, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.45 | - |
Dec 21, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.36 | - |
Dec 20, 2023 | 38.93 | 38.93 | 38.93 | 38.93 | 38.92 | - |
Dec 19, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.39 | - |
Dec 18, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 39.18 | - |
Dec 15, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 38.82 | - |
Dec 14, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.75 | - |
Dec 13, 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.06 | - |
Dec 12, 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 38.58 | - |
Dec 11, 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |