Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
Apr 22, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
Apr 19, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
Apr 18, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
Apr 17, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Apr 16, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
Apr 15, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
Apr 12, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
Apr 11, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
Apr 10, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Apr 09, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
Apr 08, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Apr 05, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Apr 04, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
Apr 03, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Apr 02, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
Apr 01, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
Mar 28, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Mar 27, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Mar 26, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
Mar 25, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
Mar 22, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
Mar 21, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
Mar 20, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
Mar 19, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
Mar 18, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
Mar 15, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
Mar 14, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
Mar 13, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Mar 12, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
Mar 11, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
Mar 08, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
Mar 07, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
Mar 06, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
Mar 05, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
Mar 04, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Mar 01, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
Feb 29, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
Feb 28, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
Feb 27, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Feb 26, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
Feb 23, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Feb 22, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Feb 21, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
Feb 20, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
Feb 16, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
Feb 15, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
Feb 14, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
Feb 13, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Feb 12, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
Feb 09, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
Feb 08, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
Feb 07, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
Feb 06, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
Feb 05, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
Feb 02, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
Feb 01, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
Jan 31, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
Jan 30, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
Jan 29, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Jan 26, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
Jan 25, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Jan 24, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
Jan 23, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
Jan 22, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
Jan 19, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
Jan 18, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jan 17, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
Jan 16, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
Jan 12, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Jan 11, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
Jan 10, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
Jan 09, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Jan 08, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Jan 05, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
Jan 04, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
Jan 03, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
Jan 02, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
Dec 29, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
Dec 28, 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
Dec 27, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
Dec 26, 2023 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
Dec 22, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
Dec 21, 2023 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
Dec 20, 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
Dec 19, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
Dec 18, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Dec 15, 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
Dec 14, 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Dec 13, 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
Dec 12, 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
Dec 11, 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
Dec 08, 2023 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Dec 07, 2023 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
Dec 07, 2023 | 0 Dividend | |||||
Dec 07, 2023 | 3.889 Capital Gain | |||||
Dec 06, 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 40.44 | - |
Dec 05, 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 40.61 | - |
Dec 04, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 40.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |