Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Mar 22, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
Mar 21, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
Mar 20, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
Mar 19, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
Mar 18, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Mar 15, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
Mar 14, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
Mar 13, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
Mar 12, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Mar 11, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
Mar 08, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Mar 07, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Mar 06, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Mar 05, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Mar 04, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
Mar 01, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
Mar 01, 2024 | 0.22 Dividend | |||||
Feb 29, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.17 | - |
Feb 28, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.13 | - |
Feb 27, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.30 | - |
Feb 26, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.35 | - |
Feb 23, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.33 | - |
Feb 22, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.27 | - |
Feb 21, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.09 | - |
Feb 20, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.79 | - |
Feb 19, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.68 | - |
Feb 16, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.63 | - |
Feb 15, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.56 | - |
Feb 14, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.44 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.51 | - |
Feb 08, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.56 | - |
Feb 07, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.51 | - |
Feb 06, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.47 | - |
Feb 05, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.43 | - |
Feb 02, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.50 | - |
Feb 01, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.42 | - |
Feb 01, 2024 | 0.22 Dividend | |||||
Jan 31, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.43 | - |
Jan 30, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.52 | - |
Jan 29, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.48 | - |
Jan 26, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.39 | - |
Jan 25, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.29 | - |
Jan 24, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.23 | - |
Jan 23, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.08 | - |
Jan 22, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.06 | - |
Jan 19, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.99 | - |
Jan 18, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.00 | - |
Jan 17, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.00 | - |
Jan 16, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.21 | - |
Jan 15, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.12 | - |
Jan 12, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.96 | - |
Jan 11, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.77 | - |
Jan 10, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.57 | - |
Jan 09, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.51 | - |
Jan 08, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.44 | - |
Jan 05, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.39 | - |
Jan 04, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.48 | - |
Jan 03, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.56 | - |
Jan 02, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.51 | - |
Jan 02, 2024 | 0.22 Dividend | |||||
Dec 29, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.31 | - |
Dec 28, 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.26 | - |
Dec 27, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 48.24 | - |
Dec 22, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.20 | - |
Dec 21, 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 48.21 | - |
Dec 20, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.20 | - |
Dec 19, 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.30 | - |
Dec 18, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 48.29 | - |
Dec 15, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.20 | - |
Dec 14, 2023 | 48.76 | 48.76 | 48.76 | 48.76 | 48.12 | - |
Dec 13, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 47.99 | - |
Dec 12, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 47.92 | - |
Dec 11, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 47.90 | - |
Dec 08, 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 47.87 | - |
Dec 07, 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 47.84 | - |
Dec 06, 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 47.88 | - |
Dec 05, 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 47.89 | - |
Dec 04, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 47.90 | - |
Dec 01, 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 47.95 | - |
Dec 01, 2023 | 0.22 Dividend | |||||
Nov 30, 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.02 | - |
Nov 29, 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 47.97 | - |
Nov 28, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 47.96 | - |
Nov 27, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 47.92 | - |
Nov 24, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 47.87 | - |
Nov 23, 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 47.95 | - |
Nov 22, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 47.71 | - |
Nov 21, 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 47.65 | - |
Nov 20, 2023 | 48.35 | 48.35 | 48.35 | 48.35 | 47.50 | - |
Nov 17, 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 47.48 | - |
Nov 16, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 47.38 | - |
Nov 15, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 47.17 | - |
Nov 14, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.02 | - |
Nov 13, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 46.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |