Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
May 01, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
Apr 30, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
Apr 29, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Apr 26, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
Apr 25, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Apr 24, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Apr 23, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Apr 22, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
Apr 19, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
Apr 18, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Apr 17, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
Apr 16, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
Apr 15, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Apr 12, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
Apr 11, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
Apr 10, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
Apr 09, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
Apr 08, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
Apr 05, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
Apr 04, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
Apr 03, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
Apr 02, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
Apr 01, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
Mar 28, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
Mar 27, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Mar 26, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
Mar 25, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
Mar 22, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
Mar 21, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
Mar 20, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
Mar 19, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Mar 18, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
Mar 15, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
Mar 14, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
Mar 13, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
Mar 12, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
Mar 11, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Mar 08, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
Mar 07, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Mar 06, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
Mar 05, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
Mar 04, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Mar 01, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
Feb 29, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Feb 28, 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
Feb 27, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Feb 26, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
Feb 23, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
Feb 22, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
Feb 21, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Feb 20, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
Feb 16, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Feb 15, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
Feb 14, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Feb 13, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
Feb 12, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Feb 09, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
Feb 08, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Feb 07, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Feb 06, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
Feb 05, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
Feb 02, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
Feb 01, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
Jan 31, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
Jan 30, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Jan 29, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Jan 26, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
Jan 25, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
Jan 24, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Jan 23, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Jan 22, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
Jan 19, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
Jan 18, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
Jan 17, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Jan 16, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Jan 12, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
Jan 11, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
Jan 10, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
Jan 09, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
Jan 08, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
Jan 05, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
Jan 04, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
Jan 03, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Jan 02, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
Dec 29, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Dec 28, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
Dec 27, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Dec 26, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
Dec 22, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
Dec 21, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
Dec 20, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
Dec 19, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
Dec 18, 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Dec 15, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
Dec 15, 2023 | 0.061 Dividend | |||||
Dec 15, 2023 | 3.595 Capital Gain | |||||
Dec 14, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 47.35 | - |
Dec 13, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 47.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |