Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
Apr 25, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Apr 24, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
Apr 23, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Apr 22, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
Apr 19, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Apr 18, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
Apr 17, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
Apr 16, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
Apr 15, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
Apr 12, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Apr 11, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Apr 10, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
Apr 09, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
Apr 08, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
Apr 05, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Apr 04, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Apr 03, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Apr 02, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
Apr 01, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Mar 28, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
Mar 27, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Mar 26, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Mar 25, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
Mar 22, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
Mar 21, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
Mar 20, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Mar 19, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
Mar 18, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Mar 15, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Mar 14, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Mar 13, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
Mar 12, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
Mar 11, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Mar 08, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Mar 07, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
Mar 06, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Mar 05, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Mar 04, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
Mar 01, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Feb 29, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
Feb 28, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
Feb 27, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
Feb 26, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
Feb 23, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Feb 22, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
Feb 21, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
Feb 20, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
Feb 16, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
Feb 15, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Feb 14, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
Feb 13, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
Feb 12, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
Feb 09, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Feb 08, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
Feb 07, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
Feb 06, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Feb 05, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
Feb 02, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Feb 01, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
Jan 31, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
Jan 30, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
Jan 29, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
Jan 26, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Jan 25, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Jan 24, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
Jan 23, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
Jan 22, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Jan 19, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
Jan 18, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
Jan 17, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
Jan 16, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
Jan 12, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
Jan 11, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Jan 10, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
Jan 09, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
Jan 08, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
Jan 05, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
Jan 04, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
Jan 03, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Jan 02, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
Dec 29, 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
Dec 28, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
Dec 28, 2023 | 0.041 Dividend | |||||
Dec 28, 2023 | 1.116 Capital Gain | |||||
Dec 27, 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 44.90 | - |
Dec 26, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 44.83 | - |
Dec 22, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 44.51 | - |
Dec 21, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 44.10 | - |
Dec 20, 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 43.50 | - |
Dec 19, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 44.21 | - |
Dec 18, 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 43.99 | - |
Dec 15, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.87 | - |
Dec 14, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 43.92 | - |
Dec 13, 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 43.66 | - |
Dec 12, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 43.02 | - |
Dec 11, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 42.88 | - |
Dec 08, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 42.44 | - |
Dec 07, 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 42.29 | - |
Dec 06, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 42.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |