Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Apr 16, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Apr 15, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
Apr 12, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
Apr 11, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
Apr 10, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
Apr 09, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
Apr 08, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Apr 05, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Apr 04, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
Apr 03, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
Apr 02, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
Apr 01, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
Mar 28, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
Mar 27, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
Mar 26, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
Mar 25, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
Mar 22, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
Mar 21, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
Mar 20, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
Mar 19, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
Mar 18, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
Mar 15, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
Mar 14, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
Mar 13, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
Mar 12, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
Mar 11, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Mar 08, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
Mar 07, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
Mar 06, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
Mar 05, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
Mar 04, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
Mar 01, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
Feb 29, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
Feb 28, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
Feb 27, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
Feb 26, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
Feb 23, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
Feb 22, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
Feb 21, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
Feb 20, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
Feb 16, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
Feb 15, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
Feb 14, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
Feb 13, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
Feb 12, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
Feb 09, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Feb 08, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Feb 07, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
Feb 06, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
Feb 05, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Feb 02, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Feb 01, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Jan 31, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Jan 30, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Jan 29, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Jan 26, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
Jan 25, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Jan 24, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Jan 23, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
Jan 22, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Jan 19, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
Jan 18, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
Jan 17, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Jan 16, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
Jan 12, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
Jan 11, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
Jan 10, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
Jan 09, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
Jan 08, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
Jan 05, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
Jan 04, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
Jan 03, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
Jan 02, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Dec 29, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Dec 28, 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Dec 27, 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Dec 26, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
Dec 22, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
Dec 21, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
Dec 20, 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
Dec 19, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
Dec 18, 2023 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Dec 15, 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Dec 15, 2023 | 0.108 Dividend | |||||
Dec 15, 2023 | 3.595 Capital Gain | |||||
Dec 14, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 48.80 | - |
Dec 13, 2023 | 52.25 | 52.25 | 52.25 | 52.25 | 48.56 | - |
Dec 12, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 47.97 | - |
Dec 11, 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 47.72 | - |
Dec 08, 2023 | 51.26 | 51.26 | 51.26 | 51.26 | 47.64 | - |
Dec 07, 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 47.37 | - |
Dec 06, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 47.03 | - |
Dec 05, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 47.23 | - |
Dec 04, 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 47.28 | - |
Dec 01, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 47.52 | - |
Nov 30, 2023 | 50.87 | 50.87 | 50.87 | 50.87 | 47.28 | - |
Nov 29, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 47.09 | - |
Nov 28, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 47.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |