Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Apr 30, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Apr 29, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
Apr 26, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Apr 25, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Apr 24, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
Apr 23, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
Apr 22, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
Apr 19, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
Apr 18, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
Apr 17, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Apr 16, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Apr 15, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
Apr 12, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
Apr 11, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Apr 10, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Apr 09, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Apr 08, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
Apr 05, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Apr 04, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Apr 03, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Apr 02, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
Apr 01, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Mar 28, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
Mar 27, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Mar 26, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
Mar 25, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Mar 22, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
Mar 21, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
Mar 20, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
Mar 19, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
Mar 18, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Mar 15, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Mar 14, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Mar 13, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Mar 12, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
Mar 11, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Mar 08, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
Mar 07, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Mar 06, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Mar 05, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
Mar 04, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Mar 01, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Feb 29, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
Feb 28, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
Feb 27, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Feb 26, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
Feb 23, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
Feb 22, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
Feb 21, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
Feb 20, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
Feb 16, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
Feb 15, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
Feb 14, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
Feb 13, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
Feb 12, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Feb 09, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
Feb 08, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
Feb 07, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
Feb 06, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Feb 05, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
Feb 02, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
Feb 01, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
Jan 31, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
Jan 30, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
Jan 29, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
Jan 26, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
Jan 25, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
Jan 24, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
Jan 23, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
Jan 22, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
Jan 19, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
Jan 18, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
Jan 17, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
Jan 16, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Jan 12, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
Jan 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
Jan 10, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
Jan 09, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
Jan 08, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
Jan 05, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
Jan 04, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Jan 03, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
Jan 02, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Dec 29, 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
Dec 28, 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
Dec 27, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
Dec 26, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
Dec 22, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Dec 21, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
Dec 20, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
Dec 19, 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
Dec 18, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
Dec 15, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Dec 15, 2023 | 0.32 Dividend | |||||
Dec 15, 2023 | 0.702 Capital Gain | |||||
Dec 14, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 44.73 | - |
Dec 13, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 44.24 | - |
Dec 12, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 43.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |