Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
May 30, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
May 27, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
May 24, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
May 24, 2024 | 1.4234 Dividend | |||||
May 23, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.57 | - |
May 22, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.95 | - |
May 21, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 50.44 | - |
May 20, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 50.50 | - |
May 17, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.88 | - |
May 16, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 49.88 | - |
May 15, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 49.72 | - |
May 14, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.32 | - |
May 13, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 48.89 | - |
May 10, 2024 | - | - | - | - | - | - |
May 08, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 48.24 | - |
May 07, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 47.74 | - |
May 06, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 47.39 | - |
May 03, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 47.33 | - |
May 02, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 46.91 | - |
Apr 30, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 47.50 | - |
Apr 29, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 47.02 | - |
Apr 26, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.70 | - |
Apr 25, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 45.47 | - |
Apr 24, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 46.71 | - |
Apr 23, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.27 | - |
Apr 22, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.79 | - |
Apr 19, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 45.56 | - |
Apr 18, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.33 | - |
Apr 17, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 45.75 | - |
Apr 16, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 45.59 | - |
Apr 15, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 46.61 | - |
Apr 12, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 46.29 | - |
Apr 11, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 46.48 | - |
Apr 10, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 46.41 | - |
Apr 09, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.11 | - |
Apr 08, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.25 | - |
Apr 05, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.70 | - |
Apr 04, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 47.28 | - |
Apr 03, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.15 | - |
Apr 02, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 47.41 | - |
Mar 28, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 47.65 | - |
Mar 27, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 47.57 | - |
Mar 26, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 46.81 | - |
Mar 25, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 46.99 | - |
Mar 22, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 46.79 | - |
Mar 21, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 46.62 | - |
Mar 20, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 45.46 | - |
Mar 19, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.03 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.07 | - |
Mar 14, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 44.87 | - |
Mar 13, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.03 | - |
Mar 12, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.76 | - |
Mar 11, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 44.50 | - |
Mar 08, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 44.57 | - |
Mar 07, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 44.36 | - |
Mar 06, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 44.36 | - |
Mar 05, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 44.54 | - |
Mar 04, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 44.84 | - |
Mar 01, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 44.87 | - |
Feb 29, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 44.45 | - |
Feb 28, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 43.98 | - |
Feb 27, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 44.36 | - |
Feb 26, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 44.31 | - |
Feb 23, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 44.60 | - |
Feb 22, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 44.70 | - |
Feb 21, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 44.09 | - |
Feb 20, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 44.40 | - |
Feb 19, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 44.75 | - |
Feb 16, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 44.87 | - |
Feb 15, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 44.36 | - |
Feb 14, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 44.05 | - |
Feb 13, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 43.51 | - |
Feb 12, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 44.34 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 44.75 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.55 | - |
Feb 05, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 43.43 | - |
Feb 02, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 43.50 | - |
Feb 01, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.45 | - |
Jan 31, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 43.48 | - |
Jan 30, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43.20 | - |
Jan 29, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43.20 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 42.30 | - |
Jan 23, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 42.22 | - |
Jan 22, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 41.74 | - |
Jan 19, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 41.62 | - |
Jan 18, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 41.94 | - |
Jan 17, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 41.25 | - |
Jan 16, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 42.13 | - |
Jan 15, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 42.43 | - |
Jan 12, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 43.07 | - |
Jan 11, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 42.78 | - |
Jan 10, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 42.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |