Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
May 17, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
May 16, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
May 15, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
May 14, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
May 13, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
May 10, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
May 09, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
May 08, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
May 07, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
May 06, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
May 03, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
May 02, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
May 01, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Apr 30, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
Apr 29, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
Apr 26, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
Apr 25, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
Apr 24, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Apr 23, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
Apr 22, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Apr 19, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
Apr 18, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
Apr 17, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
Apr 16, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
Apr 15, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
Apr 12, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
Apr 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
Apr 10, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Apr 09, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
Apr 08, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
Apr 05, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
Apr 04, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
Apr 03, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
Apr 02, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Apr 01, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
Mar 28, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
Mar 27, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
Mar 26, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
Mar 25, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
Mar 22, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
Mar 21, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
Mar 20, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
Mar 19, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
Mar 18, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
Mar 15, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
Mar 14, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
Mar 13, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
Mar 12, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
Mar 11, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
Mar 08, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Mar 07, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Mar 06, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
Mar 05, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
Mar 04, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
Mar 01, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
Feb 29, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
Feb 28, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
Feb 27, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
Feb 26, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
Feb 23, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
Feb 22, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
Feb 21, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
Feb 20, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
Feb 16, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
Feb 15, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
Feb 14, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
Feb 13, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Feb 12, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
Feb 09, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
Feb 08, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
Feb 07, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
Feb 06, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
Feb 05, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
Feb 02, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
Feb 01, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
Jan 31, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
Jan 30, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
Jan 29, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
Jan 26, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
Jan 25, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Jan 24, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
Jan 23, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
Jan 22, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
Jan 19, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
Jan 18, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
Jan 17, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Jan 16, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Jan 12, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Jan 11, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
Jan 10, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
Jan 09, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Jan 08, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
Jan 05, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
Jan 04, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Jan 03, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Jan 02, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
Dec 29, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
Dec 28, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |