Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 800 |
May 13, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 200 |
May 10, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
May 09, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 1,400 |
May 08, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 700 |
May 07, 2024 | 52.84 | 54.40 | 52.84 | 52.84 | 52.84 | 2,700 |
May 06, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 100 |
May 03, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 400 |
May 02, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
May 01, 2024 | 50.92 | 50.92 | 50.17 | 50.54 | 50.54 | 1,500 |
Apr 30, 2024 | 52.40 | 52.40 | 51.53 | 51.53 | 51.53 | 2,200 |
Apr 29, 2024 | 52.36 | 52.36 | 51.95 | 51.95 | 51.95 | 200 |
Apr 26, 2024 | 50.53 | 50.71 | 50.53 | 50.71 | 50.71 | 200 |
Apr 26, 2024 | 3.649 Dividend | |||||
Apr 25, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 52.31 | 500 |
Apr 24, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 50.03 | - |
Apr 23, 2024 | 54.61 | 54.61 | 53.52 | 53.52 | 50.03 | 2,800 |
Apr 22, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 49.88 | 500 |
Apr 19, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 49.88 | 900 |
Apr 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 50.48 | 200 |
Apr 17, 2024 | 54.53 | 54.53 | 53.78 | 54.02 | 50.50 | 5,300 |
Apr 16, 2024 | 53.02 | 53.03 | 53.02 | 53.03 | 49.57 | 1,100 |
Apr 15, 2024 | 54.71 | 54.71 | 54.41 | 54.41 | 50.86 | 2,300 |
Apr 12, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 51.97 | - |
Apr 11, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 51.97 | 300 |
Apr 10, 2024 | 57.78 | 58.35 | 57.60 | 58.35 | 54.55 | 27,800 |
Apr 09, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 53.98 | 1,000 |
Apr 08, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 53.98 | 200 |
Apr 05, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 54.54 | 200 |
Apr 04, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 54.37 | - |
Apr 03, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 54.37 | 1,200 |
Apr 02, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 53.23 | 4,600 |
Apr 01, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 53.23 | - |
Mar 28, 2024 | 57.25 | 57.25 | 56.94 | 56.94 | 53.23 | 1,500 |
Mar 27, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 53.53 | 2,600 |
Mar 26, 2024 | 57.27 | 57.31 | 57.03 | 57.03 | 53.31 | 3,400 |
Mar 25, 2024 | 57.04 | 57.20 | 57.04 | 57.20 | 53.47 | 1,300 |
Mar 22, 2024 | 56.22 | 56.74 | 56.22 | 56.74 | 53.04 | 1,200 |
Mar 21, 2024 | 56.85 | 57.35 | 56.85 | 57.35 | 53.61 | 700 |
Mar 20, 2024 | 55.72 | 56.00 | 55.72 | 56.00 | 52.35 | 1,700 |
Mar 19, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 50.83 | 3,000 |
Mar 18, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 49.60 | 1,100 |
Mar 15, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 49.16 | 200 |
Mar 14, 2024 | 53.35 | 53.35 | 53.00 | 53.20 | 49.73 | 1,600 |
Mar 13, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 50.67 | 5,200 |
Mar 12, 2024 | 54.10 | 54.16 | 54.10 | 54.16 | 50.63 | 1,200 |
Mar 11, 2024 | 53.36 | 53.36 | 53.08 | 53.08 | 49.62 | 3,700 |
Mar 08, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 50.10 | 200 |
Mar 07, 2024 | 53.54 | 53.54 | 53.44 | 53.44 | 49.96 | 800 |
Mar 06, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 49.41 | 3,000 |
Mar 05, 2024 | 51.00 | 51.35 | 51.00 | 51.35 | 48.00 | 600 |
Mar 04, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 47.63 | 200 |
Mar 01, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 47.62 | - |
Feb 29, 2024 | 50.84 | 50.94 | 50.84 | 50.94 | 47.62 | 3,800 |
Feb 28, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 47.13 | 600 |
Feb 27, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 48.11 | 200 |
Feb 26, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 46.71 | 1,000 |
Feb 23, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.63 | 500 |
Feb 22, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 47.42 | 800 |
Feb 21, 2024 | 49.45 | 50.85 | 49.45 | 50.85 | 47.53 | 5,400 |
Feb 20, 2024 | 49.50 | 50.04 | 49.50 | 50.04 | 46.78 | 2,000 |
Feb 16, 2024 | 50.00 | 50.00 | 49.44 | 49.44 | 46.22 | 1,900 |
Feb 15, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.09 | - |
Feb 14, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 45.09 | 900 |
Feb 13, 2024 | 48.25 | 48.30 | 48.00 | 48.01 | 44.88 | 7,000 |
Feb 12, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 45.71 | 200 |
Feb 09, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | 5,900 |
Feb 08, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
Feb 07, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
Feb 06, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 44.82 | - |
Feb 05, 2024 | 48.00 | 48.00 | 47.95 | 47.95 | 44.82 | 2,600 |
Feb 02, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 44.38 | - |
Feb 01, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 44.38 | - |
Jan 31, 2024 | 48.96 | 48.96 | 47.48 | 47.48 | 44.38 | 4,700 |
Jan 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 45.06 | 200 |
Jan 29, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 45.89 | 200 |
Jan 26, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 45.05 | 2,200 |
Jan 25, 2024 | 48.35 | 48.35 | 48.19 | 48.19 | 45.05 | 300 |
Jan 24, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 44.87 | 1,000 |
Jan 23, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | - |
Jan 22, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | - |
Jan 19, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 43.70 | 100 |
Jan 18, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 43.88 | - |
Jan 17, 2024 | 46.90 | 46.94 | 46.80 | 46.94 | 43.88 | 1,800 |
Jan 16, 2024 | 48.61 | 48.61 | 47.63 | 48.61 | 45.44 | 1,600 |
Jan 12, 2024 | 49.30 | 49.70 | 49.30 | 49.55 | 46.32 | 2,300 |
Jan 11, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 46.11 | 300 |
Jan 10, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 46.66 | 1,400 |
Jan 09, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 46.63 | 2,300 |
Jan 08, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 48.34 | - |
Jan 05, 2024 | 51.87 | 51.87 | 51.71 | 51.71 | 48.34 | 500 |
Jan 04, 2024 | 52.17 | 52.94 | 51.63 | 52.94 | 49.49 | 3,500 |
Jan 03, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 49.30 | 100 |
Jan 02, 2024 | 53.71 | 53.71 | 53.65 | 53.65 | 50.15 | 300 |
Dec 29, 2023 | 53.80 | 54.72 | 53.72 | 54.12 | 50.59 | 2,400 |
Dec 28, 2023 | 54.24 | 54.24 | 53.73 | 53.73 | 50.23 | 6,500 |
Dec 27, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 50.70 | 15,100 |
Dec 26, 2023 | 53.00 | 53.00 | 52.27 | 52.27 | 48.86 | 2,000 |
Dec 22, 2023 | 52.90 | 53.01 | 52.90 | 53.01 | 49.55 | 200 |
Dec 21, 2023 | 54.68 | 54.68 | 52.47 | 52.47 | 49.05 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |