Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
Mar 26, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
Mar 25, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
Mar 22, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
Mar 21, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Mar 20, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
Mar 19, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
Mar 18, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
Mar 15, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Mar 14, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
Mar 13, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
Mar 12, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
Mar 11, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
Mar 08, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
Mar 07, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
Mar 06, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
Mar 05, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
Mar 04, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
Mar 01, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
Feb 29, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
Feb 28, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
Feb 27, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
Feb 26, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
Feb 23, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
Feb 22, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
Feb 21, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
Feb 20, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
Feb 16, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
Feb 15, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
Feb 14, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
Feb 13, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
Feb 12, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
Feb 09, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
Feb 08, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
Feb 07, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Feb 06, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Feb 05, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
Feb 02, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
Feb 01, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
Jan 31, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
Jan 30, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
Jan 29, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
Jan 26, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
Jan 25, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
Jan 24, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
Jan 23, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
Jan 22, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
Jan 19, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
Jan 18, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
Jan 17, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
Jan 16, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
Jan 12, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
Jan 11, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
Jan 10, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
Jan 09, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
Jan 08, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
Jan 05, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Jan 04, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
Jan 03, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
Jan 02, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
Dec 29, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
Dec 28, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
Dec 27, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
Dec 26, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
Dec 22, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Dec 21, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
Dec 20, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
Dec 20, 2023 | 0.715 Dividend | |||||
Dec 19, 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 50.35 | - |
Dec 18, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 49.93 | - |
Dec 15, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 49.87 | - |
Dec 14, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.14 | - |
Dec 13, 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 49.49 | - |
Dec 12, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 48.45 | - |
Dec 11, 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 48.69 | - |
Dec 08, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.17 | - |
Dec 07, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 48.04 | - |
Dec 06, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 47.72 | - |
Dec 05, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 47.68 | - |
Dec 04, 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 48.01 | - |
Dec 01, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 48.16 | - |
Nov 30, 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 47.61 | - |
Nov 29, 2023 | 48.03 | 48.03 | 48.03 | 48.03 | 47.36 | - |
Nov 28, 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 47.10 | - |
Nov 27, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.15 | - |
Nov 24, 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.31 | - |
Nov 22, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.17 | - |
Nov 21, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 47.00 | - |
Nov 20, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.04 | - |
Nov 17, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 46.68 | - |
Nov 16, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 46.44 | - |
Nov 16, 2023 | 0 Dividend | |||||
Nov 16, 2023 | 0.286 Capital Gain | |||||
Nov 15, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 46.44 | - |
Nov 14, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 46.09 | - |
Nov 13, 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 45.13 | - |
Nov 10, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 45.22 | - |
Nov 09, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 44.76 | - |
Nov 08, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |