Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
Mar 26, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
Mar 25, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
Mar 22, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
Mar 21, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
Mar 20, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
Mar 19, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
Mar 18, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
Mar 15, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
Mar 14, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
Mar 13, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
Mar 12, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
Mar 11, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
Mar 08, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Mar 07, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
Mar 06, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
Mar 05, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
Mar 04, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
Mar 01, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
Feb 29, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
Feb 28, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
Feb 27, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
Feb 26, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
Feb 23, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
Feb 22, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
Feb 21, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Feb 20, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
Feb 16, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Feb 15, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
Feb 14, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Feb 13, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
Feb 12, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
Feb 09, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
Feb 08, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
Feb 07, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
Feb 06, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
Feb 05, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
Feb 02, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
Feb 01, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
Jan 31, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
Jan 30, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Jan 29, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
Jan 26, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
Jan 25, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
Jan 24, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
Jan 23, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Jan 22, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
Jan 19, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
Jan 18, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
Jan 17, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
Jan 16, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
Jan 12, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
Jan 11, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
Jan 10, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
Jan 09, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
Jan 08, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
Jan 05, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
Jan 04, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
Jan 03, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Jan 02, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
Dec 29, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
Dec 28, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
Dec 27, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
Dec 26, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
Dec 22, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Dec 21, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
Dec 20, 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
Dec 19, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 1.535 Capital Gain | |||||
Dec 18, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 45.53 | - |
Dec 15, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 45.15 | - |
Dec 14, 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 44.95 | - |
Dec 13, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 45.26 | - |
Dec 12, 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 44.81 | - |
Dec 11, 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 44.43 | - |
Dec 08, 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 44.57 | - |
Dec 07, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 44.33 | - |
Dec 06, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 43.77 | - |
Dec 05, 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 44.12 | - |
Dec 04, 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 43.83 | - |
Dec 01, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 44.31 | - |
Nov 30, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 44.24 | - |
Nov 29, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 44.31 | - |
Nov 28, 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 44.43 | - |
Nov 27, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 44.35 | - |
Nov 24, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 44.38 | - |
Nov 22, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 44.47 | - |
Nov 21, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 44.24 | - |
Nov 20, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 44.35 | - |
Nov 17, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 43.86 | - |
Nov 16, 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 43.91 | - |
Nov 15, 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 43.65 | - |
Nov 14, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 43.76 | - |
Nov 13, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 43.01 | - |
Nov 10, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 43.01 | - |
Nov 09, 2023 | 43.59 | 43.59 | 43.59 | 43.59 | 42.17 | - |
Nov 08, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 42.50 | - |
Nov 07, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 42.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |