Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 46.76 | 46.77 | 46.76 | 46.77 | 46.77 | - |
Apr 30, 2024 | 47.38 | 47.38 | 46.85 | 46.85 | 46.85 | - |
Apr 29, 2024 | 46.32 | 47.03 | 46.32 | 47.03 | 47.03 | - |
Apr 26, 2024 | 46.33 | 46.88 | 46.33 | 46.88 | 46.88 | - |
Apr 25, 2024 | 45.71 | 45.71 | 45.53 | 45.53 | 45.53 | - |
Apr 24, 2024 | 46.78 | 46.78 | 46.29 | 46.29 | 46.29 | - |
Apr 23, 2024 | 45.60 | 46.22 | 45.60 | 46.22 | 46.22 | - |
Apr 22, 2024 | 45.42 | 45.92 | 45.42 | 45.92 | 45.92 | - |
Apr 19, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
Apr 18, 2024 | 47.67 | 47.67 | 47.56 | 47.56 | 47.56 | - |
Apr 17, 2024 | 48.58 | 48.58 | 47.31 | 47.31 | 47.31 | - |
Apr 16, 2024 | 49.48 | 49.48 | 49.15 | 49.15 | 49.15 | - |
Apr 15, 2024 | 50.76 | 50.76 | 50.51 | 50.51 | 50.51 | - |
Apr 12, 2024 | 52.15 | 52.15 | 51.29 | 51.29 | 51.29 | - |
Apr 11, 2024 | 51.55 | 51.55 | 51.21 | 51.21 | 51.21 | - |
Apr 10, 2024 | 51.80 | 51.80 | 51.31 | 51.31 | 51.31 | - |
Apr 09, 2024 | 52.07 | 52.07 | 51.26 | 51.26 | 51.26 | - |
Apr 08, 2024 | 52.17 | 52.41 | 52.17 | 52.41 | 52.41 | - |
Apr 05, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
Apr 04, 2024 | 53.49 | 53.49 | 53.48 | 53.48 | 53.48 | - |
Apr 03, 2024 | 53.05 | 53.81 | 53.05 | 53.81 | 53.81 | - |
Apr 02, 2024 | 54.22 | 54.22 | 52.92 | 52.92 | 52.92 | - |
Mar 28, 2024 | 55.03 | 55.05 | 55.03 | 55.05 | 55.05 | - |
Mar 28, 2024 | 22 Dividend | |||||
Mar 27, 2024 | 55.08 | 55.08 | 54.45 | 54.45 | 32.45 | - |
Mar 26, 2024 | 55.28 | 55.66 | 55.28 | 55.66 | 33.17 | - |
Mar 25, 2024 | 56.08 | 56.23 | 56.08 | 56.23 | 33.51 | - |
Mar 22, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 33.60 | - |
Mar 21, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 33.91 | - |
Mar 20, 2024 | 53.14 | 53.85 | 53.14 | 53.85 | 32.09 | - |
Mar 19, 2024 | 53.84 | 53.84 | 53.01 | 53.01 | 31.59 | - |
Mar 18, 2024 | 53.93 | 53.97 | 53.93 | 53.97 | 32.16 | - |
Mar 15, 2024 | 53.56 | 53.56 | 53.45 | 53.45 | 31.85 | - |
Mar 14, 2024 | 53.34 | 53.34 | 52.79 | 52.79 | 31.46 | - |
Mar 13, 2024 | 53.14 | 53.14 | 52.47 | 52.47 | 31.27 | - |
Mar 12, 2024 | 52.44 | 52.90 | 52.44 | 52.90 | 31.53 | - |
Mar 11, 2024 | 53.62 | 53.62 | 52.81 | 52.81 | 31.47 | - |
Mar 08, 2024 | 56.71 | 56.71 | 55.54 | 55.54 | 33.10 | - |
Mar 07, 2024 | 55.67 | 56.59 | 55.67 | 56.59 | 33.73 | - |
Mar 06, 2024 | 54.60 | 55.15 | 54.60 | 55.15 | 32.87 | - |
Mar 05, 2024 | 54.44 | 54.44 | 54.42 | 54.42 | 32.43 | - |
Mar 04, 2024 | 54.87 | 54.87 | 54.42 | 54.42 | 32.43 | - |
Mar 01, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 32.63 | - |
Feb 29, 2024 | 54.35 | 54.90 | 54.35 | 54.90 | 32.72 | - |
Feb 28, 2024 | 54.80 | 54.80 | 54.13 | 54.13 | 32.26 | - |
Feb 27, 2024 | 55.11 | 55.11 | 54.70 | 54.70 | 32.60 | - |
Feb 26, 2024 | 54.09 | 55.71 | 54.09 | 55.71 | 33.20 | - |
Feb 23, 2024 | 54.17 | 54.65 | 54.17 | 54.65 | 32.57 | - |
Feb 22, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 32.43 | - |
Feb 21, 2024 | 51.23 | 51.67 | 51.23 | 51.67 | 30.79 | - |
Feb 20, 2024 | 52.99 | 52.99 | 50.64 | 50.64 | 30.18 | - |
Feb 19, 2024 | 52.69 | 53.19 | 52.69 | 53.19 | 31.70 | - |
Feb 16, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 30.30 | - |
Feb 15, 2024 | 52.83 | 52.83 | 52.39 | 52.39 | 31.22 | - |
Feb 14, 2024 | 51.20 | 51.20 | 51.13 | 51.13 | 30.47 | - |
Feb 13, 2024 | 52.96 | 52.96 | 51.29 | 51.29 | 30.57 | - |
Feb 12, 2024 | 49.65 | 55.00 | 49.65 | 55.00 | 32.78 | - |
Feb 09, 2024 | 48.63 | 48.87 | 48.25 | 48.87 | 29.12 | 257 |
Feb 08, 2024 | 44.62 | 51.18 | 44.62 | 51.18 | 30.50 | - |
Feb 07, 2024 | 41.42 | 41.42 | 41.37 | 41.37 | 24.65 | - |
Feb 06, 2024 | 41.58 | 41.61 | 41.58 | 41.61 | 24.80 | - |
Feb 05, 2024 | 41.50 | 41.50 | 41.31 | 41.31 | 24.62 | - |
Feb 02, 2024 | 40.43 | 40.43 | 40.34 | 40.34 | 24.04 | - |
Feb 01, 2024 | 40.23 | 40.23 | 40.20 | 40.20 | 23.96 | - |
Jan 31, 2024 | 40.36 | 40.36 | 40.13 | 40.13 | 23.92 | - |
Jan 30, 2024 | 40.69 | 40.69 | 40.52 | 40.52 | 24.15 | - |
Jan 29, 2024 | 40.52 | 40.72 | 40.52 | 40.72 | 24.26 | - |
Jan 26, 2024 | 40.83 | 40.83 | 40.78 | 40.78 | 24.30 | - |
Jan 25, 2024 | 41.41 | 41.65 | 41.41 | 41.65 | 24.82 | - |
Jan 24, 2024 | 41.69 | 42.02 | 41.69 | 42.02 | 25.04 | - |
Jan 23, 2024 | 41.49 | 41.49 | 41.48 | 41.48 | 24.72 | - |
Jan 22, 2024 | 41.51 | 41.81 | 41.51 | 41.81 | 24.92 | - |
Jan 19, 2024 | 40.69 | 40.78 | 40.69 | 40.78 | 24.30 | - |
Jan 18, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 23.85 | - |
Jan 17, 2024 | 40.58 | 40.58 | 40.37 | 40.37 | 24.06 | - |
Jan 16, 2024 | 40.01 | 40.35 | 40.01 | 40.35 | 24.05 | - |
Jan 15, 2024 | 40.44 | 40.49 | 40.44 | 40.49 | 24.13 | - |
Jan 12, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 24.17 | - |
Jan 11, 2024 | 40.18 | 40.18 | 40.08 | 40.08 | 23.88 | - |
Jan 10, 2024 | 39.76 | 39.87 | 39.76 | 39.87 | 23.76 | - |
Jan 09, 2024 | 39.73 | 39.73 | 39.58 | 39.58 | 23.59 | - |
Jan 08, 2024 | 38.52 | 39.00 | 38.52 | 39.00 | 23.24 | - |
Jan 05, 2024 | 38.54 | 38.68 | 38.54 | 38.68 | 23.05 | - |
Jan 04, 2024 | 38.80 | 38.80 | 38.42 | 38.42 | 22.90 | - |
Jan 03, 2024 | 39.67 | 39.67 | 39.38 | 39.38 | 23.47 | - |
Jan 02, 2024 | 40.47 | 40.47 | 40.00 | 40.00 | 23.84 | - |
Dec 29, 2023 | 40.17 | 40.17 | 40.01 | 40.01 | 23.85 | - |
Dec 28, 2023 | 40.33 | 40.33 | 40.26 | 40.26 | 23.99 | - |
Dec 27, 2023 | 40.06 | 40.31 | 40.06 | 40.31 | 24.02 | - |
Dec 22, 2023 | 38.47 | 38.75 | 38.40 | 38.75 | 23.09 | 150 |
Dec 21, 2023 | 38.38 | 38.79 | 38.38 | 38.79 | 23.12 | - |
Dec 20, 2023 | 38.65 | 38.79 | 38.65 | 38.79 | 23.12 | - |
Dec 19, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 23.15 | - |
Dec 18, 2023 | 38.83 | 38.83 | 38.56 | 38.56 | 22.98 | - |
Dec 15, 2023 | 38.98 | 39.11 | 38.98 | 39.11 | 23.31 | - |
Dec 14, 2023 | 38.13 | 38.13 | 38.06 | 38.06 | 22.69 | - |
Dec 13, 2023 | 37.35 | 37.35 | 37.29 | 37.29 | 22.23 | - |
Dec 12, 2023 | 36.71 | 36.72 | 36.71 | 36.72 | 21.89 | - |
Dec 11, 2023 | 36.35 | 36.65 | 36.35 | 36.65 | 21.84 | 280 |
Dec 08, 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 21.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |