Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 51.63 | 51.68 | 51.63 | 51.68 | 51.68 | 200 |
May 17, 2024 | 51.77 | 51.77 | 51.46 | 51.50 | 51.50 | 400 |
May 16, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 100 |
May 15, 2024 | 51.21 | 51.68 | 51.21 | 51.66 | 51.66 | 3,100 |
May 14, 2024 | 50.58 | 50.87 | 50.58 | 50.87 | 50.87 | 300 |
May 13, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 100 |
May 10, 2024 | 50.45 | 50.58 | 50.45 | 50.58 | 50.58 | 200 |
May 09, 2024 | 50.29 | 50.44 | 50.29 | 50.44 | 50.44 | 400 |
May 08, 2024 | 50.29 | 50.31 | 50.29 | 50.31 | 50.31 | 100 |
May 07, 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 50.39 | 300 |
May 06, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 200 |
May 03, 2024 | 49.78 | 49.78 | 49.69 | 49.69 | 49.69 | 300 |
May 02, 2024 | 48.74 | 48.95 | 48.74 | 48.86 | 48.86 | 600 |
May 01, 2024 | 48.38 | 48.49 | 48.25 | 48.33 | 48.33 | 10,400 |
Apr 30, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 100 |
Apr 29, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 100 |
Apr 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 100 |
Apr 25, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
Apr 24, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 100 |
Apr 23, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 600 |
Apr 22, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 100 |
Apr 19, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 200 |
Apr 18, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 100 |
Apr 17, 2024 | 48.99 | 48.99 | 48.94 | 48.94 | 48.94 | 300 |
Apr 16, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 100 |
Apr 15, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 100 |
Apr 12, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 100 |
Apr 11, 2024 | 50.83 | 50.89 | 50.83 | 50.89 | 50.89 | 800 |
Apr 10, 2024 | 50.28 | 50.28 | 50.11 | 50.25 | 50.25 | 900 |
Apr 09, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 100 |
Apr 08, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 50.55 | 200 |
Apr 05, 2024 | 49.97 | 50.58 | 49.97 | 50.58 | 50.58 | 200 |
Apr 04, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 100 |
Apr 03, 2024 | 50.70 | 50.70 | 50.56 | 50.56 | 50.56 | 400 |
Apr 02, 2024 | 50.48 | 50.58 | 50.48 | 50.58 | 50.58 | 2,200 |
Apr 01, 2024 | 50.87 | 50.99 | 50.87 | 50.99 | 50.99 | 1,000 |
Mar 28, 2024 | 51.02 | 51.06 | 51.02 | 51.06 | 51.06 | 500 |
Mar 27, 2024 | 50.85 | 51.04 | 50.85 | 51.04 | 51.04 | 1,100 |
Mar 26, 2024 | 51.27 | 51.31 | 50.98 | 50.98 | 50.98 | 400 |
Mar 25, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 100 |
Mar 22, 2024 | 51.39 | 51.43 | 51.38 | 51.43 | 51.43 | 300 |
Mar 21, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 100 |
Mar 21, 2024 | 0.031 Dividend | |||||
Mar 20, 2024 | 50.82 | 51.26 | 50.82 | 51.26 | 51.23 | 600 |
Mar 19, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.80 | 100 |
Mar 18, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.49 | 100 |
Mar 15, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.06 | 100 |
Mar 14, 2024 | 50.70 | 50.70 | 50.67 | 50.67 | 50.64 | 200 |
Mar 13, 2024 | 50.65 | 50.82 | 50.65 | 50.67 | 50.64 | 2,500 |
Mar 12, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.81 | 100 |
Mar 11, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.87 | 300 |
Mar 08, 2024 | 51.14 | 51.14 | 50.21 | 50.21 | 50.18 | 500 |
Mar 07, 2024 | 50.55 | 50.72 | 50.55 | 50.70 | 50.67 | 1,600 |
Mar 06, 2024 | 50.17 | 50.17 | 49.96 | 49.99 | 49.95 | 600 |
Mar 05, 2024 | 50.01 | 50.01 | 49.74 | 49.74 | 49.71 | 500 |
Mar 04, 2024 | 50.60 | 50.76 | 50.55 | 50.55 | 50.52 | 2,500 |
Mar 01, 2024 | 50.55 | 50.75 | 50.55 | 50.75 | 50.72 | 1,800 |
Feb 29, 2024 | 50.24 | 50.29 | 50.06 | 50.29 | 50.26 | 1,000 |
Feb 28, 2024 | 49.79 | 49.86 | 49.79 | 49.86 | 49.83 | 100 |
Feb 27, 2024 | 50.06 | 50.06 | 49.86 | 50.06 | 50.03 | 900 |
Feb 26, 2024 | 50.50 | 50.50 | 50.08 | 50.08 | 50.05 | 2,000 |
Feb 23, 2024 | 50.51 | 50.51 | 50.21 | 50.21 | 50.18 | 300 |
Feb 22, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.14 | 100 |
Feb 21, 2024 | 48.30 | 48.58 | 48.30 | 48.58 | 48.56 | 400 |
Feb 20, 2024 | 48.92 | 48.92 | 48.69 | 48.69 | 48.67 | 200 |
Feb 16, 2024 | 49.63 | 49.63 | 49.31 | 49.31 | 49.28 | 500 |
Feb 15, 2024 | 49.80 | 49.80 | 49.38 | 49.67 | 49.64 | 600 |
Feb 14, 2024 | 49.54 | 49.61 | 49.54 | 49.61 | 49.58 | 200 |
Feb 13, 2024 | 48.81 | 49.19 | 48.77 | 48.96 | 48.93 | 900 |
Feb 12, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.62 | 100 |
Feb 09, 2024 | 49.96 | 50.00 | 49.96 | 50.00 | 49.97 | 300 |
Feb 08, 2024 | 49.40 | 49.41 | 49.38 | 49.41 | 49.38 | 800 |
Feb 07, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.29 | 100 |
Feb 06, 2024 | 48.56 | 48.65 | 48.56 | 48.65 | 48.62 | 300 |
Feb 05, 2024 | 48.46 | 48.79 | 48.46 | 48.79 | 48.76 | 800 |
Feb 02, 2024 | 48.81 | 48.81 | 48.77 | 48.77 | 48.74 | 300 |
Feb 01, 2024 | 47.45 | 47.71 | 47.43 | 47.71 | 47.69 | 600 |
Jan 31, 2024 | 47.23 | 47.36 | 47.04 | 47.04 | 47.01 | 1,300 |
Jan 30, 2024 | 48.17 | 48.17 | 48.04 | 48.05 | 48.02 | 900 |
Jan 29, 2024 | 47.88 | 48.32 | 47.88 | 48.32 | 48.29 | 2,900 |
Jan 26, 2024 | 47.51 | 47.87 | 47.49 | 47.71 | 47.68 | 36,400 |
Jan 25, 2024 | 47.67 | 47.72 | 47.66 | 47.72 | 47.69 | 1,200 |
Jan 24, 2024 | 47.92 | 47.92 | 47.62 | 47.62 | 47.59 | 800 |
Jan 23, 2024 | 47.28 | 47.41 | 47.25 | 47.41 | 47.38 | 3,100 |
Jan 22, 2024 | 47.37 | 47.40 | 47.29 | 47.29 | 47.26 | 20,800 |
Jan 19, 2024 | 47.09 | 47.14 | 47.05 | 47.14 | 47.11 | 700 |
Jan 18, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.45 | 100 |
Jan 17, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.92 | 100 |
Jan 16, 2024 | 46.00 | 46.07 | 46.00 | 46.07 | 46.05 | 500 |
Jan 12, 2024 | 46.12 | 46.18 | 46.09 | 46.11 | 46.08 | 2,000 |
Jan 11, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.07 | 200 |
Jan 10, 2024 | 45.40 | 46.03 | 45.40 | 45.97 | 45.94 | 5,800 |
Jan 09, 2024 | 45.53 | 45.53 | 45.51 | 45.51 | 45.48 | 100 |
Jan 08, 2024 | 45.25 | 45.35 | 45.25 | 45.35 | 45.32 | 100 |
Jan 05, 2024 | 44.50 | 44.50 | 44.45 | 44.46 | 44.43 | 5,800 |
Jan 04, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.41 | 100 |
Jan 03, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.57 | 100 |
Jan 02, 2024 | 45.30 | 45.30 | 44.85 | 44.99 | 44.96 | 1,200 |
Dec 29, 2023 | 45.65 | 45.79 | 45.54 | 45.70 | 45.68 | 1,600 |
Dec 28, 2023 | 45.91 | 45.91 | 45.88 | 45.88 | 45.85 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |