Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
May 03, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
May 02, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
May 01, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
Apr 30, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
Apr 29, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Apr 26, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Apr 25, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Apr 24, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Apr 23, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Apr 22, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
Apr 19, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Apr 18, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Apr 17, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
Apr 16, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
Apr 15, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Apr 12, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Apr 11, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Apr 10, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
Apr 09, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
Apr 08, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Apr 05, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Apr 04, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
Apr 03, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Apr 02, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
Apr 01, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Mar 28, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
Mar 27, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
Mar 26, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
Mar 25, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Mar 22, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Mar 21, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Mar 20, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
Mar 19, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Mar 18, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 15, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
Mar 14, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Mar 13, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
Mar 12, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
Mar 11, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
Mar 08, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
Mar 07, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
Mar 06, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
Mar 05, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Mar 04, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Mar 01, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Feb 29, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Feb 28, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
Feb 27, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
Feb 26, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
Feb 23, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Feb 22, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Feb 21, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
Feb 20, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
Feb 16, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
Feb 15, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
Feb 14, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
Feb 13, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Feb 12, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Feb 09, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Feb 08, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
Feb 07, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Feb 06, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
Feb 05, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
Feb 02, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Feb 01, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
Jan 31, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
Jan 30, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Jan 29, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
Jan 26, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Jan 25, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Jan 24, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
Jan 23, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
Jan 22, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
Jan 19, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
Jan 18, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
Jan 17, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
Jan 16, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
Jan 12, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
Jan 11, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
Jan 10, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Jan 09, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Jan 08, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Jan 05, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
Jan 04, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
Jan 03, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
Jan 02, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Dec 29, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Dec 28, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Dec 27, 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
Dec 27, 2023 | 0.164 Dividend | |||||
Dec 27, 2023 | 3.681 Capital Gain | |||||
Dec 26, 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 47.72 | - |
Dec 22, 2023 | 51.27 | 51.27 | 51.27 | 51.27 | 47.45 | - |
Dec 21, 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 47.31 | - |
Dec 20, 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 46.80 | - |
Dec 19, 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 47.47 | - |
Dec 18, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 46.99 | - |
Dec 15, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 46.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |