Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
Apr 26, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
Apr 25, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
Apr 24, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
Apr 23, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
Apr 22, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
Apr 19, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
Apr 18, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
Apr 17, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
Apr 16, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
Apr 15, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
Apr 12, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
Apr 11, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
Apr 10, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
Apr 09, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
Apr 08, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
Apr 05, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
Apr 04, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
Apr 03, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
Apr 02, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
Apr 01, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
Mar 28, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
Mar 27, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
Mar 26, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
Mar 25, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
Mar 22, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
Mar 21, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
Mar 20, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
Mar 19, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
Mar 18, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
Mar 15, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
Mar 14, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
Mar 13, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
Mar 12, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
Mar 11, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
Mar 08, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
Mar 07, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
Mar 06, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
Mar 05, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
Mar 04, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
Mar 01, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
Feb 29, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
Feb 28, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
Feb 27, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
Feb 26, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
Feb 23, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
Feb 22, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
Feb 21, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
Feb 20, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
Feb 16, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
Feb 15, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
Feb 14, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
Feb 13, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
Feb 12, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
Feb 09, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
Feb 08, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Feb 07, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
Feb 06, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
Feb 05, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
Feb 02, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Feb 01, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
Jan 31, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
Jan 30, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
Jan 29, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
Jan 26, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Jan 25, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
Jan 24, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
Jan 23, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
Jan 22, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
Jan 19, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
Jan 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
Jan 17, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Jan 16, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Jan 12, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Jan 11, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
Jan 10, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Jan 09, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Jan 08, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
Jan 05, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
Jan 04, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
Jan 03, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Jan 02, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
Dec 29, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Dec 28, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
Dec 27, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
Dec 26, 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
Dec 22, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
Dec 21, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
Dec 20, 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Dec 19, 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
Dec 18, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
Dec 15, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Dec 15, 2023 | 0.614 Dividend | |||||
Dec 15, 2023 | 0.132 Capital Gain | |||||
Dec 14, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 50.53 | - |
Dec 13, 2023 | 50.98 | 50.98 | 50.98 | 50.98 | 50.24 | - |
Dec 12, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.47 | - |
Dec 11, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.26 | - |
Dec 08, 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |