Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Apr 30, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
Apr 29, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Apr 26, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Apr 25, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
Apr 24, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Apr 23, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
Apr 22, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
Apr 19, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
Apr 18, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
Apr 17, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
Apr 16, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
Apr 15, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Apr 12, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Apr 11, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Apr 10, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
Apr 09, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Apr 08, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
Apr 05, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Apr 04, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
Apr 03, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Apr 02, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
Apr 01, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
Mar 28, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
Mar 27, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Mar 26, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Mar 25, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Mar 22, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
Mar 21, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
Mar 20, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Mar 19, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Mar 18, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 15, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
Mar 14, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
Mar 13, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Mar 12, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Mar 11, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 08, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
Mar 07, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Mar 06, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 05, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
Mar 04, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
Mar 01, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Feb 29, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
Feb 28, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
Feb 27, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
Feb 26, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
Feb 23, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
Feb 22, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
Feb 21, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Feb 20, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
Feb 16, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
Feb 15, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
Feb 14, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Feb 13, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Feb 12, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
Feb 09, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
Feb 08, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Feb 07, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
Feb 06, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
Feb 05, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
Feb 02, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
Feb 01, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Jan 31, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Jan 30, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Jan 29, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
Jan 26, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
Jan 25, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
Jan 24, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Jan 23, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
Jan 22, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
Jan 19, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
Jan 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
Jan 17, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
Jan 16, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Jan 12, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Jan 11, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
Jan 10, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Jan 09, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
Jan 08, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Jan 05, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
Jan 04, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Jan 03, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
Jan 02, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
Dec 29, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
Dec 28, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Dec 28, 2023 | 0.119 Dividend | |||||
Dec 27, 2023 | 48.22 | 48.22 | 48.22 | 48.22 | 48.10 | - |
Dec 26, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.09 | - |
Dec 22, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.79 | - |
Dec 21, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.62 | - |
Dec 20, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.12 | - |
Dec 19, 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.87 | - |
Dec 18, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.51 | - |
Dec 15, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.36 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 1.115 Capital Gain | |||||
Dec 14, 2023 | 49.07 | 49.07 | 49.07 | 49.07 | 47.84 | - |
Dec 13, 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 47.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |