Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
Apr 25, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
Apr 24, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
Apr 23, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
Apr 22, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Apr 19, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Apr 18, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Apr 17, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Apr 16, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
Apr 15, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
Apr 12, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Apr 11, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Apr 10, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
Apr 09, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
Apr 08, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
Apr 05, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Apr 04, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Apr 03, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Apr 02, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Apr 01, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
Mar 28, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
Mar 27, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
Mar 26, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
Mar 25, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Mar 22, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Mar 21, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Mar 20, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
Mar 19, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Mar 18, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
Mar 15, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Mar 14, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Mar 13, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Mar 12, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Mar 11, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Mar 08, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Mar 07, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
Mar 06, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Mar 05, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Mar 04, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Mar 01, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Feb 29, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Feb 28, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
Feb 27, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
Feb 26, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Feb 23, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
Feb 22, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
Feb 21, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
Feb 20, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Feb 16, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
Feb 15, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Feb 14, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
Feb 13, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
Feb 12, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
Feb 09, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Feb 08, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Feb 07, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Feb 06, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Feb 05, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Feb 02, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
Feb 01, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
Jan 31, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Jan 30, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Jan 29, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Jan 26, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Jan 25, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Jan 24, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Jan 23, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
Jan 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
Jan 19, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
Jan 18, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
Jan 17, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Jan 16, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Jan 12, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Jan 11, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Jan 10, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
Jan 09, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
Jan 08, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
Jan 05, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Jan 04, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
Jan 03, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Jan 02, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Dec 29, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
Dec 28, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
Dec 27, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
Dec 27, 2023 | 0.158 Dividend | |||||
Dec 27, 2023 | 3.743 Capital Gain | |||||
Dec 26, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 48.49 | - |
Dec 22, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 48.22 | - |
Dec 21, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 48.07 | - |
Dec 20, 2023 | 51.39 | 51.39 | 51.39 | 51.39 | 47.56 | - |
Dec 19, 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 48.24 | - |
Dec 18, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 47.76 | - |
Dec 15, 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 47.63 | - |
Dec 14, 2023 | 51.83 | 51.83 | 51.83 | 51.83 | 47.97 | - |
Dec 13, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 47.27 | - |
Dec 12, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 46.43 | - |
Dec 11, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 46.39 | - |
Dec 08, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 46.09 | - |
Dec 07, 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 45.89 | - |
Dec 06, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 45.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |