Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 44.73 | 45.94 | 44.73 | 45.94 | 45.94 | 4,982 |
Apr 30, 2024 | 45.40 | 45.40 | 45.37 | 45.37 | 45.37 | 1,600 |
Apr 29, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 400 |
Apr 29, 2024 | 0.01 Dividend | |||||
Apr 26, 2024 | 45.97 | 45.98 | 45.80 | 45.80 | 45.79 | 10,600 |
Apr 25, 2024 | 44.67 | 45.30 | 44.67 | 45.30 | 45.29 | 700 |
Apr 24, 2024 | 45.98 | 45.98 | 45.65 | 45.65 | 45.64 | 1,500 |
Apr 23, 2024 | 44.24 | 45.57 | 44.24 | 45.56 | 45.55 | 1,300 |
Apr 22, 2024 | 43.99 | 44.18 | 43.99 | 44.11 | 44.10 | 2,000 |
Apr 19, 2024 | 44.00 | 44.00 | 43.98 | 43.99 | 43.98 | 500 |
Apr 18, 2024 | 44.49 | 44.50 | 44.36 | 44.36 | 44.35 | 4,400 |
Apr 17, 2024 | 44.42 | 44.56 | 44.19 | 44.19 | 44.18 | 6,100 |
Apr 16, 2024 | 44.65 | 44.65 | 44.31 | 44.31 | 44.30 | 1,500 |
Apr 15, 2024 | 45.65 | 45.65 | 44.65 | 44.65 | 44.64 | 1,800 |
Apr 12, 2024 | 46.02 | 46.30 | 46.02 | 46.05 | 46.04 | 1,600 |
Apr 11, 2024 | 46.27 | 46.70 | 46.20 | 46.67 | 46.66 | 2,100 |
Apr 10, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.31 | 300 |
Apr 09, 2024 | 47.00 | 47.00 | 46.74 | 46.74 | 46.73 | 1,100 |
Apr 08, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.65 | - |
Apr 05, 2024 | 45.98 | 46.80 | 45.98 | 46.66 | 46.65 | 1,000 |
Apr 04, 2024 | 47.71 | 47.71 | 46.20 | 46.20 | 46.19 | 900 |
Apr 03, 2024 | 47.00 | 47.11 | 47.00 | 47.11 | 47.10 | 300 |
Apr 02, 2024 | 46.34 | 46.94 | 46.34 | 46.78 | 46.77 | 2,800 |
Apr 01, 2024 | 47.06 | 47.25 | 47.06 | 47.25 | 47.24 | 600 |
Mar 28, 2024 | 46.86 | 47.40 | 46.86 | 47.40 | 47.39 | 700 |
Mar 27, 2024 | 47.42 | 47.42 | 46.92 | 47.10 | 47.09 | 3,500 |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 47.39 | 47.44 | 47.22 | 47.44 | 47.42 | 300 |
Mar 25, 2024 | 47.40 | 47.45 | 47.40 | 47.40 | 47.38 | 3,100 |
Mar 22, 2024 | 47.75 | 47.75 | 47.59 | 47.65 | 47.63 | 2,000 |
Mar 21, 2024 | 47.50 | 48.20 | 47.50 | 48.00 | 47.98 | 1,400 |
Mar 20, 2024 | 47.08 | 47.30 | 47.08 | 47.27 | 47.25 | 500 |
Mar 19, 2024 | 46.79 | 47.38 | 46.70 | 47.38 | 47.36 | 2,200 |
Mar 18, 2024 | 47.07 | 47.30 | 47.07 | 47.27 | 47.25 | 1,100 |
Mar 15, 2024 | 47.19 | 47.19 | 47.11 | 47.11 | 47.09 | 600 |
Mar 14, 2024 | 48.31 | 48.31 | 47.52 | 47.53 | 47.51 | 1,200 |
Mar 13, 2024 | 48.44 | 48.51 | 48.44 | 48.51 | 48.49 | 1,100 |
Mar 12, 2024 | 48.42 | 48.42 | 48.29 | 48.38 | 48.36 | 2,500 |
Mar 11, 2024 | 47.76 | 47.99 | 47.76 | 47.99 | 47.97 | 2,900 |
Mar 08, 2024 | 48.32 | 48.40 | 47.82 | 47.90 | 47.88 | 1,300 |
Mar 07, 2024 | 47.86 | 47.86 | 47.77 | 47.77 | 47.75 | 600 |
Mar 06, 2024 | 49.08 | 49.08 | 47.55 | 47.56 | 47.54 | 1,500 |
Mar 05, 2024 | 48.13 | 48.13 | 46.61 | 46.95 | 46.93 | 2,900 |
Mar 04, 2024 | 48.26 | 48.40 | 48.12 | 48.15 | 48.13 | 1,400 |
Mar 01, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.20 | 200 |
Feb 29, 2024 | 48.58 | 49.00 | 48.58 | 48.90 | 48.88 | 2,400 |
Feb 28, 2024 | 47.77 | 47.92 | 47.68 | 47.80 | 47.78 | 1,000 |
Feb 28, 2024 | 0.01 Dividend | |||||
Feb 27, 2024 | 48.16 | 48.16 | 47.67 | 47.67 | 47.64 | 1,600 |
Feb 26, 2024 | 46.72 | 47.59 | 46.72 | 47.50 | 47.47 | 1,200 |
Feb 23, 2024 | 46.06 | 46.85 | 46.06 | 46.68 | 46.65 | 2,000 |
Feb 22, 2024 | 46.42 | 46.42 | 45.90 | 46.06 | 46.03 | 2,600 |
Feb 21, 2024 | 45.85 | 45.86 | 43.76 | 45.01 | 44.98 | 5,200 |
Feb 20, 2024 | 48.21 | 48.22 | 47.80 | 48.08 | 48.05 | 4,300 |
Feb 16, 2024 | 49.00 | 49.05 | 48.95 | 48.95 | 48.92 | 1,900 |
Feb 15, 2024 | 50.17 | 50.17 | 49.35 | 49.42 | 49.39 | 400 |
Feb 14, 2024 | 49.00 | 49.67 | 49.00 | 49.67 | 49.64 | 1,800 |
Feb 13, 2024 | 48.71 | 49.00 | 48.71 | 48.76 | 48.73 | 1,500 |
Feb 12, 2024 | 49.83 | 49.99 | 49.49 | 49.49 | 49.46 | 1,000 |
Feb 09, 2024 | 49.33 | 50.27 | 49.33 | 49.91 | 49.88 | 3,800 |
Feb 08, 2024 | 48.53 | 48.81 | 48.53 | 48.81 | 48.78 | 1,600 |
Feb 07, 2024 | 48.26 | 48.62 | 48.03 | 48.23 | 48.20 | 2,700 |
Feb 06, 2024 | 46.86 | 47.38 | 46.75 | 47.25 | 47.22 | 2,100 |
Feb 05, 2024 | 47.48 | 47.48 | 46.50 | 46.75 | 46.72 | 1,800 |
Feb 02, 2024 | 47.38 | 47.46 | 47.30 | 47.45 | 47.42 | 1,300 |
Feb 01, 2024 | 47.00 | 47.19 | 46.83 | 47.19 | 47.16 | 2,100 |
Jan 31, 2024 | 46.86 | 47.20 | 46.74 | 46.81 | 46.78 | 5,800 |
Jan 30, 2024 | 47.73 | 47.73 | 47.50 | 47.52 | 47.49 | 3,200 |
Jan 30, 2024 | 0.01 Dividend | |||||
Jan 29, 2024 | 46.78 | 47.50 | 46.78 | 47.50 | 47.46 | 7,300 |
Jan 26, 2024 | 47.08 | 47.23 | 46.92 | 47.00 | 46.96 | 2,100 |
Jan 25, 2024 | 47.24 | 47.24 | 46.30 | 46.34 | 46.30 | 2,100 |
Jan 24, 2024 | 46.95 | 47.25 | 46.95 | 47.00 | 46.96 | 3,100 |
Jan 23, 2024 | 46.92 | 46.92 | 46.65 | 46.81 | 46.77 | 1,600 |
Jan 22, 2024 | 46.23 | 46.81 | 46.23 | 46.81 | 46.77 | 2,600 |
Jan 19, 2024 | 45.46 | 45.58 | 45.42 | 45.51 | 45.47 | 1,400 |
Jan 18, 2024 | 45.40 | 45.52 | 45.16 | 45.46 | 45.42 | 1,400 |
Jan 17, 2024 | 45.44 | 45.44 | 44.86 | 45.01 | 44.97 | 2,900 |
Jan 16, 2024 | 45.66 | 45.66 | 45.47 | 45.49 | 45.45 | 700 |
Jan 15, 2024 | 45.53 | 45.78 | 45.53 | 45.78 | 45.74 | 400 |
Jan 12, 2024 | 46.00 | 46.03 | 45.79 | 45.79 | 45.75 | 1,400 |
Jan 11, 2024 | 45.05 | 45.48 | 45.05 | 45.48 | 45.44 | 600 |
Jan 10, 2024 | 44.81 | 45.05 | 44.78 | 45.05 | 45.01 | 1,700 |
Jan 09, 2024 | 43.74 | 44.29 | 43.74 | 44.21 | 44.17 | 1,600 |
Jan 08, 2024 | 43.50 | 43.71 | 43.50 | 43.70 | 43.66 | 600 |
Jan 05, 2024 | 42.94 | 42.94 | 42.53 | 42.60 | 42.56 | 1,300 |
Jan 04, 2024 | 43.18 | 43.18 | 43.00 | 43.02 | 42.98 | 1,500 |
Jan 03, 2024 | 42.88 | 42.95 | 42.88 | 42.94 | 42.90 | 1,100 |
Jan 02, 2024 | 44.20 | 44.20 | 43.34 | 43.38 | 43.34 | 5,800 |
Dec 29, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.61 | 400 |
Dec 28, 2023 | 44.80 | 44.83 | 44.70 | 44.70 | 44.66 | 1,600 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 44.91 | 45.05 | 44.77 | 44.89 | 44.84 | 3,800 |
Dec 22, 2023 | 44.60 | 44.91 | 44.60 | 44.91 | 44.86 | 800 |
Dec 21, 2023 | 44.86 | 44.86 | 44.26 | 44.59 | 44.54 | 4,100 |
Dec 20, 2023 | 44.99 | 45.07 | 44.99 | 45.07 | 45.02 | 2,100 |
Dec 19, 2023 | 44.08 | 44.77 | 44.08 | 44.77 | 44.72 | 1,500 |
Dec 18, 2023 | 44.00 | 44.25 | 44.00 | 44.17 | 44.12 | 2,000 |
Dec 15, 2023 | 43.55 | 44.15 | 43.55 | 44.15 | 44.10 | 3,300 |
Dec 14, 2023 | 43.75 | 43.75 | 43.54 | 43.54 | 43.49 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |