Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 100 |
May 03, 2024 | 52.09 | 52.26 | 52.09 | 52.26 | 52.26 | 200 |
May 02, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 100 |
May 01, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 100 |
Apr 30, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 100 |
Apr 29, 2024 | 51.76 | 51.76 | 51.72 | 51.72 | 51.72 | 800 |
Apr 26, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 100 |
Apr 25, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 100 |
Apr 24, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 100 |
Apr 23, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 100 |
Apr 22, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 200 |
Apr 19, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 100 |
Apr 18, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 200 |
Apr 17, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 100 |
Apr 16, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 100 |
Apr 15, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 100 |
Apr 12, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 100 |
Apr 11, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 200 |
Apr 10, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 200 |
Apr 09, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 200 |
Apr 08, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 200 |
Apr 05, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 100 |
Apr 04, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 100 |
Apr 03, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 100 |
Apr 02, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 100 |
Apr 01, 2024 | 51.88 | 51.90 | 51.88 | 51.90 | 51.90 | 300 |
Mar 28, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 100 |
Mar 27, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 100 |
Mar 26, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 100 |
Mar 25, 2024 | 51.29 | 51.29 | 51.12 | 51.12 | 51.12 | 900 |
Mar 22, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 100 |
Mar 21, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 100 |
Mar 20, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 100 |
Mar 19, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 100 |
Mar 18, 2024 | 50.44 | 50.44 | 50.38 | 50.38 | 50.38 | 100 |
Mar 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
Mar 14, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 100 |
Mar 13, 2024 | 50.42 | 50.42 | 50.31 | 50.31 | 50.31 | 300 |
Mar 12, 2024 | 50.10 | 50.25 | 50.10 | 50.25 | 50.25 | 400 |
Mar 11, 2024 | 49.47 | 49.75 | 49.47 | 49.75 | 49.75 | 2,800 |
Mar 08, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 100 |
Mar 07, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 100 |
Mar 06, 2024 | 49.71 | 49.74 | 49.71 | 49.74 | 49.74 | 300 |
Mar 05, 2024 | 49.75 | 49.77 | 49.75 | 49.77 | 49.77 | 200 |
Mar 04, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 100 |
Mar 01, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 100 |
Feb 29, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 100 |
Feb 28, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 2,200 |
Feb 27, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 100 |
Feb 26, 2024 | 50.00 | 50.00 | 49.96 | 49.96 | 49.96 | 200 |
Feb 23, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 100 |
Feb 22, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 100 |
Feb 21, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 100 |
Feb 20, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 500 |
Feb 16, 2024 | 49.53 | 49.54 | 49.49 | 49.49 | 49.49 | 1,000 |
Feb 15, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 100 |
Feb 14, 2024 | 49.24 | 49.49 | 49.24 | 49.49 | 49.49 | 600 |
Feb 13, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
Feb 12, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 100 |
Feb 09, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 100 |
Feb 08, 2024 | 49.99 | 50.01 | 49.96 | 50.01 | 50.01 | 1,100 |
Feb 07, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 100 |
Feb 06, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 100 |
Feb 05, 2024 | 49.33 | 49.60 | 49.33 | 49.60 | 49.60 | 600 |
Feb 02, 2024 | 50.16 | 50.16 | 50.03 | 50.03 | 50.03 | 1,000 |
Feb 01, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 100 |
Jan 31, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 100 |
Jan 30, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 100 |
Jan 29, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 100 |
Jan 26, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 100 |
Jan 25, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 100 |
Jan 24, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 100 |
Jan 23, 2024 | 49.62 | 49.75 | 49.62 | 49.75 | 49.75 | 1,000 |
Jan 22, 2024 | 49.57 | 49.59 | 49.57 | 49.58 | 49.58 | 1,000 |
Jan 19, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 100 |
Jan 18, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 100 |
Jan 17, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 100 |
Jan 16, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1,000 |
Jan 12, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 100 |
Jan 11, 2024 | 49.21 | 49.49 | 49.21 | 49.49 | 49.49 | 1,100 |
Jan 10, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1,100 |
Jan 09, 2024 | 49.22 | 49.69 | 49.22 | 49.63 | 49.63 | 1,300 |
Jan 08, 2024 | 49.26 | 49.65 | 49.26 | 49.65 | 49.65 | 300 |
Jan 05, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 100 |
Jan 04, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 100 |
Jan 03, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
Jan 02, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 200 |
Dec 29, 2023 | 50.09 | 50.10 | 49.97 | 49.97 | 49.97 | 2,100 |
Dec 28, 2023 | 50.24 | 50.24 | 50.15 | 50.15 | 50.15 | 600 |
Dec 27, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 100 |
Dec 26, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 200 |
Dec 22, 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 100 |
Dec 22, 2023 | 0.502 Dividend | |||||
Dec 21, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 49.86 | 100 |
Dec 20, 2023 | 50.50 | 50.50 | 49.88 | 49.88 | 49.39 | 500 |
Dec 19, 2023 | 50.19 | 50.58 | 50.19 | 50.58 | 50.08 | 500 |
Dec 18, 2023 | 49.92 | 50.25 | 49.92 | 50.24 | 49.74 | 1,500 |
Dec 15, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.56 | - |
Dec 14, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.57 | 100 |
Dec 13, 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.37 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |