Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Mar 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
Mar 25, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Mar 22, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
Mar 21, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
Mar 20, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
Mar 19, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Mar 18, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
Mar 15, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
Mar 14, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
Mar 13, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Mar 12, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
Mar 11, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
Mar 08, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
Mar 07, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
Mar 06, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
Mar 05, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
Mar 04, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
Mar 01, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Feb 29, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
Feb 28, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
Feb 27, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
Feb 26, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
Feb 23, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
Feb 22, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
Feb 21, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Feb 20, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
Feb 16, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Feb 15, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Feb 14, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
Feb 13, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Feb 12, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Feb 09, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Feb 08, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
Feb 07, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Feb 06, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
Feb 05, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
Feb 02, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
Feb 01, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
Jan 31, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
Jan 30, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
Jan 29, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
Jan 26, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
Jan 25, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
Jan 24, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Jan 23, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
Jan 22, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
Jan 19, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
Jan 18, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
Jan 17, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
Jan 16, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
Jan 12, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
Jan 11, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
Jan 10, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
Jan 09, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
Jan 08, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Jan 05, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
Jan 04, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
Jan 03, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
Jan 02, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
Dec 29, 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
Dec 28, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
Dec 27, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
Dec 26, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
Dec 22, 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Dec 21, 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
Dec 20, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
Dec 19, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
Dec 18, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
Dec 15, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Dec 14, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
Dec 13, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
Dec 12, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
Dec 12, 2023 | 0.291 Dividend | |||||
Dec 12, 2023 | 0.858 Capital Gain | |||||
Dec 11, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 43.71 | - |
Dec 08, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 43.41 | - |
Dec 07, 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.23 | - |
Dec 06, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 42.93 | - |
Dec 05, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 43.10 | - |
Dec 04, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 43.29 | - |
Dec 01, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 43.50 | - |
Nov 30, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 43.16 | - |
Nov 29, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 42.90 | - |
Nov 28, 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 42.91 | - |
Nov 27, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 42.95 | - |
Nov 24, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 43.06 | - |
Nov 22, 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 42.98 | - |
Nov 21, 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 42.78 | - |
Nov 20, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 42.87 | - |
Nov 17, 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 42.58 | - |
Nov 16, 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 42.46 | - |
Nov 15, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 42.42 | - |
Nov 14, 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 42.36 | - |
Nov 13, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 41.50 | - |
Nov 10, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 41.55 | - |
Nov 09, 2023 | 42.02 | 42.02 | 42.02 | 42.02 | 40.94 | - |
Nov 08, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 41.31 | - |
Nov 07, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 41.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |