Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
Apr 30, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Apr 29, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
Apr 26, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
Apr 25, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
Apr 24, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
Apr 23, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
Apr 22, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Apr 19, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
Apr 18, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
Apr 17, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Apr 16, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Apr 15, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
Apr 12, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
Apr 11, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
Apr 10, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
Apr 09, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
Apr 08, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Apr 05, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Apr 04, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
Apr 03, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
Apr 02, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Apr 01, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
Mar 28, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
Mar 27, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
Mar 26, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Mar 25, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
Mar 22, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
Mar 21, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
Mar 20, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
Mar 19, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
Mar 18, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
Mar 15, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Mar 14, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
Mar 13, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
Mar 12, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
Mar 11, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
Mar 08, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
Mar 07, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
Mar 07, 2024 | 0.623 Dividend | |||||
Mar 07, 2024 | 3.097 Capital Gain | |||||
Mar 06, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 51.16 | - |
Mar 05, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 50.89 | - |
Mar 04, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 51.41 | - |
Mar 01, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 51.48 | - |
Feb 29, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 51.07 | - |
Feb 28, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 50.79 | - |
Feb 27, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 50.87 | - |
Feb 26, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 50.79 | - |
Feb 23, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 50.97 | - |
Feb 22, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 50.95 | - |
Feb 21, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 49.90 | - |
Feb 20, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 49.84 | - |
Feb 16, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 50.13 | - |
Feb 15, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 50.37 | - |
Feb 14, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 50.07 | - |
Feb 13, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 49.58 | - |
Feb 12, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 50.27 | - |
Feb 09, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 50.31 | - |
Feb 08, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 50.02 | - |
Feb 07, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 49.99 | - |
Feb 06, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 49.58 | - |
Feb 05, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 49.46 | - |
Feb 02, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 49.62 | - |
Feb 01, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 49.09 | - |
Jan 31, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 48.48 | - |
Jan 30, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 49.28 | - |
Jan 29, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 49.30 | - |
Jan 26, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 48.93 | - |
Jan 25, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 48.97 | - |
Jan 24, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 48.71 | - |
Jan 23, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 48.67 | - |
Jan 22, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 48.53 | - |
Jan 19, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 48.42 | - |
Jan 18, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 47.83 | - |
Jan 17, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 47.41 | - |
Jan 16, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 47.67 | - |
Jan 12, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 47.86 | - |
Jan 11, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 47.81 | - |
Jan 10, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 47.85 | - |
Jan 09, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 47.58 | - |
Jan 08, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 47.65 | - |
Jan 05, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 46.97 | - |
Jan 04, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 46.89 | - |
Jan 03, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 47.05 | - |
Jan 02, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 47.43 | - |
Dec 29, 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 47.70 | - |
Dec 28, 2023 | 51.31 | 51.31 | 51.31 | 51.31 | 47.83 | - |
Dec 27, 2023 | 51.29 | 51.29 | 51.29 | 51.29 | 47.81 | - |
Dec 26, 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 47.74 | - |
Dec 22, 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 47.53 | - |
Dec 21, 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 47.46 | - |
Dec 20, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 46.97 | - |
Dec 19, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 47.67 | - |
Dec 18, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 47.39 | - |
Dec 15, 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 47.18 | - |
Dec 14, 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 47.18 | - |
Dec 13, 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 47.04 | - |
Dec 12, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 46.41 | - |
Dec 11, 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 46.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |