Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
Apr 19, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
Apr 18, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
Apr 17, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Apr 16, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
Apr 15, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
Apr 12, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
Apr 11, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
Apr 10, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Apr 09, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
Apr 08, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Apr 05, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Apr 04, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
Apr 03, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Apr 02, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Apr 01, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
Mar 28, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
Mar 27, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Mar 26, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
Mar 25, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
Mar 22, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
Mar 21, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Mar 20, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
Mar 19, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Mar 18, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
Mar 15, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Mar 14, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
Mar 13, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Mar 12, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
Mar 11, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
Mar 08, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
Mar 07, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Mar 06, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
Mar 05, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Mar 04, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Mar 01, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
Feb 29, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
Feb 28, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
Feb 27, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
Feb 26, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
Feb 23, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
Feb 22, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
Feb 21, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
Feb 20, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
Feb 16, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
Feb 15, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
Feb 14, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
Feb 13, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Feb 12, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
Feb 09, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
Feb 08, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
Feb 07, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
Feb 06, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
Feb 05, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
Feb 02, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
Feb 01, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
Jan 31, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
Jan 30, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Jan 29, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
Jan 26, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
Jan 25, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
Jan 24, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
Jan 23, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
Jan 22, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
Jan 19, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
Jan 18, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
Jan 17, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
Jan 16, 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
Jan 12, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Jan 11, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
Jan 10, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Jan 09, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
Jan 08, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
Jan 05, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
Jan 04, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
Jan 03, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
Jan 02, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
Dec 29, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
Dec 28, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Dec 27, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
Dec 26, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
Dec 22, 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
Dec 21, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
Dec 20, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
Dec 19, 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
Dec 18, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
Dec 15, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
Dec 15, 2023 | 0.179 Dividend | |||||
Dec 14, 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 45.99 | - |
Dec 13, 2023 | 46.04 | 46.04 | 46.04 | 46.04 | 45.86 | - |
Dec 12, 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 45.24 | - |
Dec 11, 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.03 | - |
Dec 11, 2023 | 0 Dividend | |||||
Dec 11, 2023 | 2.93 Capital Gain | |||||
Dec 08, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 44.85 | - |
Dec 07, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 44.67 | - |
Dec 06, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 44.31 | - |
Dec 05, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 44.48 | - |
Dec 04, 2023 | 47.59 | 47.59 | 47.59 | 47.59 | 44.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |