Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
Apr 23, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
Apr 22, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
Apr 19, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Apr 18, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
Apr 17, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
Apr 16, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
Apr 15, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Apr 12, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
Apr 11, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
Apr 10, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Apr 09, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Apr 08, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
Apr 05, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
Apr 04, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Apr 03, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
Apr 02, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Apr 01, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
Mar 28, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
Mar 27, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
Mar 26, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
Mar 25, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Mar 22, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
Mar 21, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
Mar 20, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
Mar 19, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
Mar 18, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
Mar 15, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
Mar 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
Mar 13, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
Mar 12, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
Mar 11, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
Mar 08, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
Mar 07, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
Mar 06, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Mar 05, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
Mar 04, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
Mar 01, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
Feb 29, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
Feb 28, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
Feb 27, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
Feb 26, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Feb 23, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
Feb 22, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
Feb 21, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
Feb 20, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Feb 16, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
Feb 15, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
Feb 14, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
Feb 13, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
Feb 12, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
Feb 09, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
Feb 08, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
Feb 07, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Feb 06, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Feb 05, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
Feb 02, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
Feb 01, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
Jan 31, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
Jan 30, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
Jan 29, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
Jan 26, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
Jan 25, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
Jan 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Jan 23, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Jan 22, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
Jan 19, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
Jan 18, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
Jan 17, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
Jan 16, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
Jan 12, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
Jan 11, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Jan 10, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
Jan 09, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Jan 08, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Jan 05, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
Jan 04, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
Jan 03, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
Jan 02, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
Dec 29, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
Dec 28, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
Dec 27, 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Dec 26, 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
Dec 22, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
Dec 21, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
Dec 20, 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
Dec 19, 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
Dec 18, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
Dec 15, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
Dec 15, 2023 | 0.539 Dividend | |||||
Dec 14, 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 44.56 | - |
Dec 13, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.44 | - |
Dec 12, 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.84 | - |
Dec 11, 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 43.64 | - |
Dec 11, 2023 | 0 Dividend | |||||
Dec 11, 2023 | 2.93 Capital Gain | |||||
Dec 08, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 43.45 | - |
Dec 07, 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 43.28 | - |
Dec 06, 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 42.93 | - |
Dec 05, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 43.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |