Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 51.06 | 51.32 | 51.06 | 51.31 | 51.31 | 400 |
Apr 24, 2024 | 51.27 | 51.47 | 51.11 | 51.47 | 51.47 | 1,900 |
Apr 24, 2024 | 0.085 Dividend | |||||
Apr 23, 2024 | 51.54 | 51.54 | 51.52 | 51.53 | 51.44 | 600 |
Apr 22, 2024 | 50.89 | 51.29 | 50.80 | 51.29 | 51.21 | 500 |
Apr 19, 2024 | 50.82 | 50.86 | 50.82 | 50.86 | 50.78 | 700 |
Apr 18, 2024 | 50.42 | 50.43 | 50.27 | 50.43 | 50.35 | 800 |
Apr 17, 2024 | 50.18 | 50.18 | 50.10 | 50.10 | 50.02 | 500 |
Apr 16, 2024 | 50.73 | 50.73 | 49.99 | 50.13 | 50.05 | 3,000 |
Apr 15, 2024 | 50.26 | 50.33 | 50.26 | 50.33 | 50.25 | 500 |
Apr 12, 2024 | 50.84 | 50.84 | 50.41 | 50.49 | 50.41 | 1,700 |
Apr 11, 2024 | 51.43 | 51.43 | 51.24 | 51.24 | 51.16 | 100 |
Apr 10, 2024 | 51.30 | 51.45 | 51.30 | 51.43 | 51.35 | 2,000 |
Apr 09, 2024 | 51.78 | 52.20 | 51.78 | 52.20 | 52.11 | 1,500 |
Apr 08, 2024 | 52.13 | 52.13 | 51.93 | 52.01 | 51.92 | 700 |
Apr 05, 2024 | 51.48 | 51.83 | 51.48 | 51.79 | 51.70 | 1,000 |
Apr 04, 2024 | 52.33 | 52.33 | 51.54 | 51.54 | 51.45 | 1,800 |
Apr 03, 2024 | 52.10 | 52.10 | 51.98 | 51.98 | 51.89 | 500 |
Apr 02, 2024 | 52.24 | 52.24 | 52.15 | 52.19 | 52.10 | 900 |
Apr 01, 2024 | 52.62 | 52.72 | 52.45 | 52.57 | 52.48 | 10,500 |
Mar 28, 2024 | 52.81 | 52.89 | 52.78 | 52.82 | 52.73 | 700 |
Mar 27, 2024 | 52.19 | 52.29 | 52.19 | 52.29 | 52.20 | 700 |
Mar 26, 2024 | 51.98 | 51.98 | 51.76 | 51.76 | 51.67 | 500 |
Mar 25, 2024 | 51.80 | 51.80 | 51.67 | 51.67 | 51.58 | 700 |
Mar 22, 2024 | 51.91 | 51.91 | 51.83 | 51.83 | 51.74 | 1,600 |
Mar 22, 2024 | 0.084 Dividend | |||||
Mar 21, 2024 | 52.11 | 52.24 | 52.11 | 52.17 | 52.00 | 1,800 |
Mar 20, 2024 | 51.60 | 51.84 | 51.60 | 51.84 | 51.67 | 2,100 |
Mar 19, 2024 | 51.25 | 51.65 | 51.25 | 51.65 | 51.48 | 2,500 |
Mar 18, 2024 | 51.40 | 51.53 | 51.32 | 51.32 | 51.15 | 3,000 |
Mar 15, 2024 | 51.02 | 51.40 | 51.02 | 51.37 | 51.20 | 3,900 |
Mar 14, 2024 | 51.45 | 51.45 | 51.19 | 51.19 | 51.02 | 400 |
Mar 13, 2024 | 51.44 | 51.84 | 51.44 | 51.68 | 51.51 | 1,900 |
Mar 12, 2024 | 51.40 | 51.71 | 51.40 | 51.60 | 51.43 | 700 |
Mar 11, 2024 | 51.28 | 51.45 | 51.28 | 51.42 | 51.25 | 1,600 |
Mar 08, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.13 | - |
Mar 07, 2024 | 51.00 | 51.36 | 51.00 | 51.28 | 51.11 | 1,600 |
Mar 06, 2024 | 51.00 | 51.00 | 50.88 | 50.89 | 50.72 | 1,500 |
Mar 05, 2024 | 50.44 | 50.78 | 50.44 | 50.58 | 50.42 | 2,200 |
Mar 04, 2024 | 50.19 | 50.75 | 50.19 | 50.69 | 50.52 | 3,100 |
Mar 01, 2024 | 50.60 | 50.60 | 50.20 | 50.39 | 50.23 | 2,900 |
Feb 29, 2024 | 50.31 | 50.64 | 50.31 | 50.47 | 50.31 | 2,500 |
Feb 28, 2024 | 50.33 | 50.33 | 50.25 | 50.25 | 50.09 | 1,200 |
Feb 27, 2024 | 50.42 | 50.42 | 50.06 | 50.25 | 50.09 | 2,500 |
Feb 26, 2024 | 50.25 | 50.25 | 50.03 | 50.05 | 49.89 | 2,100 |
Feb 23, 2024 | 50.38 | 50.51 | 50.38 | 50.49 | 50.33 | 3,400 |
Feb 23, 2024 | 0.084 Dividend | |||||
Feb 22, 2024 | 50.11 | 50.38 | 49.93 | 50.38 | 50.13 | 1,200 |
Feb 21, 2024 | 50.05 | 50.06 | 49.98 | 49.98 | 49.73 | 300 |
Feb 20, 2024 | 49.56 | 50.00 | 49.56 | 49.89 | 49.64 | 1,500 |
Feb 16, 2024 | 49.56 | 50.10 | 49.56 | 49.90 | 49.65 | 4,100 |
Feb 15, 2024 | 49.36 | 50.01 | 49.36 | 50.01 | 49.76 | 1,300 |
Feb 14, 2024 | 49.23 | 49.37 | 49.22 | 49.36 | 49.12 | 4,000 |
Feb 13, 2024 | 49.16 | 49.22 | 48.83 | 49.12 | 48.88 | 3,600 |
Feb 12, 2024 | 49.47 | 50.07 | 49.47 | 50.00 | 49.75 | 3,700 |
Feb 09, 2024 | 49.44 | 49.44 | 49.39 | 49.39 | 49.15 | 900 |
Feb 08, 2024 | 49.30 | 49.55 | 49.30 | 49.55 | 49.31 | 4,800 |
Feb 07, 2024 | 49.56 | 49.71 | 49.54 | 49.59 | 49.35 | 4,000 |
Feb 06, 2024 | 49.10 | 49.47 | 49.10 | 49.36 | 49.12 | 3,000 |
Feb 05, 2024 | 49.13 | 49.37 | 49.13 | 49.28 | 49.04 | 5,100 |
Feb 02, 2024 | 49.75 | 50.00 | 49.75 | 49.99 | 49.74 | 13,900 |
Feb 01, 2024 | 49.84 | 50.15 | 49.84 | 50.15 | 49.90 | 1,400 |
Jan 31, 2024 | 50.25 | 50.27 | 49.66 | 49.72 | 49.48 | 10,500 |
Jan 30, 2024 | 49.98 | 50.24 | 49.97 | 50.22 | 49.97 | 1,500 |
Jan 29, 2024 | 50.09 | 50.09 | 49.73 | 50.03 | 49.78 | 11,600 |
Jan 26, 2024 | 49.63 | 49.90 | 49.63 | 49.79 | 49.55 | 2,400 |
Jan 25, 2024 | 49.51 | 49.72 | 49.51 | 49.72 | 49.48 | 4,100 |
Jan 25, 2024 | 0.084 Dividend | |||||
Jan 24, 2024 | 49.38 | 49.39 | 49.30 | 49.30 | 48.97 | 3,400 |
Jan 23, 2024 | 49.62 | 49.78 | 49.58 | 49.77 | 49.44 | 3,700 |
Jan 22, 2024 | 49.80 | 49.87 | 49.80 | 49.87 | 49.54 | 1,500 |
Jan 19, 2024 | 49.68 | 49.77 | 49.41 | 49.76 | 49.43 | 2,100 |
Jan 18, 2024 | 49.14 | 49.52 | 49.14 | 49.52 | 49.19 | 600 |
Jan 17, 2024 | 49.66 | 49.71 | 49.26 | 49.34 | 49.01 | 6,100 |
Jan 16, 2024 | 49.94 | 49.94 | 49.59 | 49.68 | 49.35 | 4,800 |
Jan 15, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.80 | 200 |
Jan 12, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.68 | 200 |
Jan 11, 2024 | 49.91 | 50.04 | 49.72 | 50.04 | 49.71 | 5,400 |
Jan 10, 2024 | 50.05 | 50.21 | 50.05 | 50.21 | 49.88 | 800 |
Jan 09, 2024 | 50.03 | 50.05 | 50.00 | 50.05 | 49.72 | 1,300 |
Jan 08, 2024 | 50.12 | 50.36 | 50.12 | 50.36 | 50.03 | 400 |
Jan 05, 2024 | 49.64 | 50.22 | 49.64 | 49.99 | 49.66 | 9,500 |
Jan 04, 2024 | 50.20 | 50.20 | 50.08 | 50.08 | 49.75 | 7,300 |
Jan 03, 2024 | 50.11 | 50.31 | 50.11 | 50.30 | 49.97 | 7,100 |
Jan 02, 2024 | 50.34 | 50.62 | 50.34 | 50.54 | 50.21 | 2,700 |
Dec 29, 2023 | 50.33 | 50.33 | 50.32 | 50.33 | 50.00 | 1,800 |
Dec 28, 2023 | 50.49 | 50.52 | 50.49 | 50.51 | 50.18 | 2,300 |
Dec 28, 2023 | 0.136 Dividend | |||||
Dec 27, 2023 | 50.49 | 50.55 | 50.42 | 50.45 | 49.98 | 1,200 |
Dec 22, 2023 | 49.83 | 50.36 | 49.83 | 50.20 | 49.73 | 600 |
Dec 21, 2023 | 49.62 | 49.94 | 49.62 | 49.78 | 49.32 | 2,400 |
Dec 20, 2023 | 50.26 | 50.35 | 49.60 | 49.60 | 49.14 | 3,400 |
Dec 19, 2023 | 50.40 | 50.40 | 50.28 | 50.33 | 49.86 | 2,900 |
Dec 18, 2023 | 50.03 | 50.12 | 50.00 | 50.11 | 49.64 | 4,400 |
Dec 15, 2023 | 50.13 | 50.13 | 49.91 | 50.03 | 49.57 | 4,900 |
Dec 14, 2023 | 50.11 | 50.59 | 50.11 | 50.45 | 49.98 | 5,100 |
Dec 13, 2023 | 49.19 | 50.15 | 49.15 | 50.08 | 49.61 | 4,700 |
Dec 12, 2023 | 48.98 | 49.19 | 48.98 | 49.08 | 48.62 | 7,000 |
Dec 11, 2023 | 48.55 | 49.06 | 48.55 | 49.06 | 48.60 | 5,600 |
Dec 08, 2023 | 48.84 | 48.84 | 48.70 | 48.78 | 48.33 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |