Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Apr 15, 2024 | 50.04 | 50.04 | 49.56 | 49.56 | 49.56 | 1,628 |
Apr 12, 2024 | 49.89 | 49.89 | 49.89 | 49.91 | 49.91 | 503 |
Apr 11, 2024 | 50.88 | 50.88 | 50.88 | 50.77 | 50.77 | 543 |
Apr 10, 2024 | 50.63 | 50.63 | 50.63 | 50.73 | 50.73 | 571 |
Apr 09, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Apr 08, 2024 | 51.43 | 51.43 | 51.41 | 51.34 | 51.34 | 368 |
Apr 05, 2024 | 50.90 | 51.32 | 50.90 | 51.31 | 51.31 | 1,938 |
Apr 04, 2024 | 51.42 | 51.42 | 51.08 | 50.97 | 50.97 | 1,451 |
Apr 03, 2024 | 51.50 | 51.50 | 51.50 | 51.49 | 51.49 | 718 |
Apr 02, 2024 | 51.44 | 51.44 | 51.31 | 51.41 | 51.41 | 1,579 |
Apr 01, 2024 | 51.76 | 51.82 | 51.76 | 51.80 | 51.80 | 6,516 |
Mar 28, 2024 | 52.00 | 52.05 | 52.00 | 52.00 | 52.00 | 1,035 |
Mar 27, 2024 | 51.40 | 51.54 | 51.40 | 51.74 | 51.74 | 1,572 |
Mar 26, 2024 | 51.35 | 51.35 | 51.14 | 51.08 | 51.08 | 1,721 |
Mar 25, 2024 | 51.12 | 51.17 | 51.12 | 51.12 | 51.12 | 711 |
Mar 22, 2024 | 51.72 | 51.72 | 51.50 | 51.22 | 51.22 | 736 |
Mar 22, 2024 | 0.162 Dividend | |||||
Mar 21, 2024 | 51.68 | 51.68 | 51.68 | 51.63 | 51.47 | 1,100 |
Mar 20, 2024 | 50.95 | 50.95 | 50.76 | 51.25 | 51.09 | 3,328 |
Mar 19, 2024 | 50.74 | 50.76 | 50.74 | 50.81 | 50.65 | 258 |
Mar 18, 2024 | 50.66 | 50.66 | 50.50 | 50.50 | 50.34 | 2,088 |
Mar 15, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.24 | - |
Mar 14, 2024 | 51.00 | 51.00 | 50.41 | 50.40 | 50.24 | 1,128 |
Mar 13, 2024 | 50.81 | 50.87 | 50.81 | 50.74 | 50.58 | 1,245 |
Mar 12, 2024 | 50.61 | 50.69 | 50.50 | 50.70 | 50.54 | 1,488 |
Mar 11, 2024 | 50.30 | 50.40 | 50.30 | 50.41 | 50.25 | 421 |
Mar 08, 2024 | 50.45 | 50.45 | 50.45 | 50.39 | 50.23 | 384 |
Mar 07, 2024 | 50.41 | 50.46 | 50.41 | 50.46 | 50.30 | 1,691 |
Mar 06, 2024 | 49.92 | 50.11 | 49.92 | 50.13 | 49.97 | 483 |
Mar 05, 2024 | 50.00 | 50.00 | 49.85 | 49.84 | 49.68 | 745 |
Mar 04, 2024 | 50.17 | 50.23 | 50.17 | 50.12 | 49.96 | 503 |
Mar 01, 2024 | 49.77 | 50.09 | 49.77 | 50.08 | 49.92 | 1,295 |
Feb 29, 2024 | 49.71 | 49.72 | 49.71 | 49.83 | 49.67 | 538 |
Feb 28, 2024 | 49.48 | 49.68 | 49.48 | 49.54 | 49.38 | 909 |
Feb 27, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.35 | - |
Feb 26, 2024 | 49.68 | 49.79 | 49.59 | 49.51 | 49.35 | 1,403 |
Feb 23, 2024 | 49.74 | 49.74 | 49.70 | 49.75 | 49.59 | 4,342 |
Feb 22, 2024 | 49.33 | 49.33 | 49.33 | 49.60 | 49.44 | 342 |
Feb 21, 2024 | 48.93 | 48.95 | 48.90 | 49.00 | 48.85 | 1,665 |
Feb 20, 2024 | 48.96 | 49.00 | 48.96 | 48.86 | 48.71 | 2,711 |
Feb 16, 2024 | 49.15 | 49.26 | 49.15 | 49.02 | 48.87 | 2,821 |
Feb 15, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.51 | - |
Feb 14, 2024 | 48.47 | 48.47 | 48.44 | 48.66 | 48.51 | 678 |
Feb 13, 2024 | 48.05 | 48.05 | 48.05 | 48.20 | 48.05 | 238 |
Feb 12, 2024 | 48.58 | 49.04 | 48.58 | 49.07 | 48.92 | 2,807 |
Feb 09, 2024 | 48.68 | 48.82 | 48.68 | 48.78 | 48.63 | 3,214 |
Feb 08, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.48 | - |
Feb 07, 2024 | 48.70 | 48.70 | 48.70 | 48.63 | 48.48 | 320 |
Feb 06, 2024 | 48.40 | 48.40 | 48.35 | 48.37 | 48.22 | 480 |
Feb 05, 2024 | 48.60 | 48.60 | 48.20 | 48.31 | 48.16 | 1,326 |
Feb 02, 2024 | 48.64 | 48.65 | 48.57 | 48.69 | 48.54 | 3,628 |
Feb 01, 2024 | 48.05 | 48.05 | 48.05 | 48.35 | 48.20 | 1,313 |
Jan 31, 2024 | 48.27 | 48.32 | 48.27 | 48.00 | 47.85 | 2,137 |
Jan 30, 2024 | 48.39 | 48.64 | 48.39 | 48.62 | 48.47 | 1,994 |
Jan 29, 2024 | 48.28 | 48.30 | 48.20 | 48.44 | 48.29 | 928 |
Jan 26, 2024 | 48.22 | 48.26 | 48.22 | 48.25 | 48.10 | 2,871 |
Jan 25, 2024 | 48.08 | 48.08 | 47.99 | 48.18 | 48.03 | 1,053 |
Jan 24, 2024 | 48.00 | 48.00 | 47.85 | 47.78 | 47.63 | 1,396 |
Jan 23, 2024 | 47.76 | 47.80 | 47.76 | 47.85 | 47.70 | 643 |
Jan 22, 2024 | 47.69 | 47.69 | 47.69 | 47.76 | 47.61 | 520 |
Jan 19, 2024 | 47.11 | 47.45 | 47.11 | 47.55 | 47.40 | 1,654 |
Jan 18, 2024 | 46.75 | 46.75 | 46.75 | 47.06 | 46.91 | 568 |
Jan 17, 2024 | 46.95 | 46.95 | 46.95 | 46.81 | 46.66 | 319 |
Jan 16, 2024 | 47.16 | 47.16 | 47.07 | 47.10 | 46.95 | 2,348 |
Jan 12, 2024 | 47.48 | 47.48 | 47.44 | 47.46 | 47.31 | 691 |
Jan 11, 2024 | 47.54 | 47.54 | 47.21 | 47.42 | 47.27 | 2,410 |
Jan 10, 2024 | 47.65 | 47.65 | 47.65 | 47.57 | 47.42 | 432 |
Jan 09, 2024 | 47.60 | 47.60 | 47.50 | 47.51 | 47.36 | 895 |
Jan 08, 2024 | 47.37 | 47.69 | 47.36 | 47.73 | 47.58 | 1,243 |
Jan 05, 2024 | 47.39 | 47.39 | 47.20 | 47.31 | 47.16 | 2,154 |
Jan 04, 2024 | 47.34 | 47.34 | 47.34 | 47.18 | 47.03 | 1,073 |
Jan 03, 2024 | 47.37 | 47.54 | 47.36 | 47.28 | 47.13 | 1,481 |
Jan 02, 2024 | 47.63 | 47.75 | 47.59 | 47.59 | 47.44 | 1,346 |
Dec 29, 2023 | 47.75 | 47.75 | 47.55 | 47.64 | 47.49 | 1,448 |
Dec 28, 2023 | 47.51 | 47.79 | 47.51 | 47.80 | 47.65 | 2,430 |
Dec 28, 2023 | 0.17131 Dividend | |||||
Dec 27, 2023 | 47.87 | 47.91 | 47.87 | 47.84 | 47.52 | 1,421 |
Dec 26, 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 47.27 | - |
Dec 22, 2023 | 47.82 | 47.82 | 47.67 | 47.59 | 47.27 | 2,876 |
Dec 21, 2023 | 47.16 | 47.16 | 47.16 | 47.46 | 47.14 | 758 |
Dec 20, 2023 | 47.70 | 47.77 | 47.70 | 47.14 | 46.82 | 436 |
Dec 19, 2023 | 47.45 | 47.61 | 47.45 | 47.69 | 47.37 | 697 |
Dec 18, 2023 | 47.39 | 47.39 | 47.39 | 47.37 | 47.05 | 146 |
Dec 15, 2023 | 47.24 | 47.24 | 47.22 | 47.22 | 46.90 | 1,087 |
Dec 14, 2023 | 47.56 | 47.56 | 47.35 | 47.36 | 47.04 | 795 |
Dec 13, 2023 | 46.08 | 46.08 | 46.08 | 46.86 | 46.55 | 359 |
Dec 12, 2023 | 45.91 | 46.17 | 45.91 | 46.15 | 45.84 | 354 |
Dec 11, 2023 | 45.96 | 46.08 | 45.96 | 46.10 | 45.79 | 2,067 |
Dec 08, 2023 | 45.70 | 45.91 | 45.70 | 45.89 | 45.58 | 1,771 |
Dec 07, 2023 | 45.63 | 45.68 | 45.63 | 45.62 | 45.31 | 1,042 |
Dec 06, 2023 | 45.45 | 45.74 | 45.45 | 45.38 | 45.08 | 1,731 |
Dec 05, 2023 | 45.60 | 45.60 | 45.52 | 45.52 | 45.21 | 2,403 |
Dec 04, 2023 | 45.43 | 45.71 | 45.43 | 45.70 | 45.39 | 2,217 |
Dec 01, 2023 | 45.50 | 45.78 | 45.50 | 45.80 | 45.49 | 1,397 |
Nov 30, 2023 | 45.22 | 45.24 | 45.21 | 45.32 | 45.02 | 1,293 |
Nov 29, 2023 | 45.25 | 45.25 | 45.05 | 45.06 | 44.76 | 1,432 |
Nov 28, 2023 | 44.94 | 45.02 | 44.94 | 45.03 | 44.73 | 1,189 |
Nov 27, 2023 | 45.05 | 45.05 | 45.00 | 45.05 | 44.75 | 2,520 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |