Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 49.11 | 49.28 | 49.10 | 49.26 | 49.26 | 1 |
May 02, 2024 | 48.95 | 49.16 | 48.95 | 49.15 | 49.15 | 4,800 |
May 01, 2024 | 48.93 | 49.01 | 48.90 | 48.90 | 48.90 | 7,300 |
Apr 30, 2024 | 48.96 | 48.96 | 48.77 | 48.83 | 48.83 | 1,100 |
Apr 29, 2024 | 48.93 | 49.02 | 48.93 | 49.01 | 49.01 | 900 |
Apr 26, 2024 | 48.90 | 48.98 | 48.86 | 48.93 | 48.93 | 2,200 |
Apr 25, 2024 | 48.77 | 48.79 | 48.76 | 48.78 | 48.78 | 900 |
Apr 24, 2024 | 48.81 | 48.81 | 48.74 | 48.79 | 48.79 | 700 |
Apr 23, 2024 | 48.92 | 48.92 | 48.87 | 48.87 | 48.87 | 900 |
Apr 22, 2024 | 48.65 | 48.71 | 48.65 | 48.71 | 48.71 | 300 |
Apr 19, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 200 |
Apr 18, 2024 | 48.57 | 48.57 | 48.43 | 48.49 | 48.49 | 900 |
Apr 17, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 500 |
Apr 16, 2024 | 48.76 | 48.76 | 48.53 | 48.61 | 48.61 | 4,100 |
Apr 15, 2024 | 48.90 | 48.90 | 48.70 | 48.70 | 48.70 | 500 |
Apr 12, 2024 | 48.83 | 48.88 | 48.80 | 48.80 | 48.80 | 600 |
Apr 11, 2024 | 49.01 | 49.05 | 48.85 | 49.01 | 49.01 | 4,500 |
Apr 10, 2024 | 49.06 | 49.06 | 48.91 | 48.93 | 48.93 | 2,800 |
Apr 09, 2024 | 49.05 | 49.20 | 49.05 | 49.16 | 49.16 | 1,400 |
Apr 08, 2024 | 49.20 | 49.23 | 49.14 | 49.20 | 49.20 | 19,900 |
Apr 05, 2024 | 49.06 | 49.10 | 48.93 | 49.10 | 49.10 | 3,000 |
Apr 04, 2024 | 49.19 | 49.19 | 49.10 | 49.10 | 49.10 | 500 |
Apr 03, 2024 | 49.01 | 49.01 | 48.99 | 48.99 | 48.99 | 800 |
Apr 02, 2024 | 49.00 | 49.00 | 48.82 | 48.82 | 48.82 | 22,000 |
Apr 01, 2024 | 49.30 | 49.30 | 49.22 | 49.23 | 49.23 | 1,500 |
Mar 28, 2024 | 49.34 | 49.34 | 49.16 | 49.25 | 49.25 | 1,600 |
Mar 27, 2024 | 49.23 | 49.23 | 49.14 | 49.14 | 49.14 | 1,000 |
Mar 26, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 100 |
Mar 25, 2024 | 49.15 | 49.15 | 48.80 | 48.89 | 48.89 | 700 |
Mar 22, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 100 |
Mar 21, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 300 |
Mar 20, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 300 |
Mar 20, 2024 | 0.363 Dividend | |||||
Mar 19, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.78 | 300 |
Mar 18, 2024 | 49.37 | 49.38 | 49.05 | 49.05 | 48.69 | 900 |
Mar 15, 2024 | 49.08 | 49.19 | 49.08 | 49.14 | 48.78 | 400 |
Mar 14, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.75 | 400 |
Mar 13, 2024 | 49.38 | 49.41 | 49.29 | 49.29 | 48.93 | 600 |
Mar 12, 2024 | 49.14 | 49.26 | 49.14 | 49.26 | 48.90 | 1,200 |
Mar 11, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.83 | 200 |
Mar 08, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.95 | 100 |
Mar 07, 2024 | 48.94 | 49.30 | 48.94 | 49.29 | 48.93 | 1,300 |
Mar 06, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.88 | 200 |
Mar 05, 2024 | 49.17 | 49.17 | 49.12 | 49.12 | 48.76 | 300 |
Mar 04, 2024 | 49.28 | 49.28 | 49.23 | 49.23 | 48.87 | 400 |
Mar 01, 2024 | 49.15 | 49.18 | 49.13 | 49.18 | 48.82 | 2,000 |
Feb 29, 2024 | 49.13 | 49.13 | 49.07 | 49.07 | 48.71 | 2,000 |
Feb 28, 2024 | 49.02 | 49.02 | 48.97 | 48.97 | 48.61 | 500 |
Feb 27, 2024 | 49.00 | 49.17 | 49.00 | 49.07 | 48.71 | 3,100 |
Feb 26, 2024 | 48.89 | 48.94 | 48.86 | 48.92 | 48.56 | 900 |
Feb 23, 2024 | 48.75 | 48.94 | 48.75 | 48.88 | 48.52 | 1,400 |
Feb 22, 2024 | 48.79 | 48.94 | 48.75 | 48.83 | 48.47 | 1,600 |
Feb 21, 2024 | 48.78 | 48.81 | 48.59 | 48.74 | 48.38 | 900 |
Feb 20, 2024 | 48.59 | 48.68 | 48.58 | 48.64 | 48.28 | 700 |
Feb 16, 2024 | 48.71 | 48.98 | 48.71 | 48.88 | 48.52 | 1,700 |
Feb 15, 2024 | 48.84 | 48.94 | 48.82 | 48.82 | 48.46 | 1,100 |
Feb 14, 2024 | 48.26 | 48.69 | 48.26 | 48.57 | 48.21 | 600 |
Feb 13, 2024 | 48.55 | 48.55 | 48.33 | 48.33 | 47.97 | 1,500 |
Feb 12, 2024 | 48.60 | 48.99 | 48.60 | 48.87 | 48.51 | 1,300 |
Feb 09, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.15 | 200 |
Feb 08, 2024 | 48.38 | 48.47 | 48.35 | 48.41 | 48.05 | 3,900 |
Feb 07, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.03 | 100 |
Feb 06, 2024 | 48.43 | 48.43 | 48.29 | 48.29 | 47.93 | 200 |
Feb 05, 2024 | 48.21 | 48.26 | 48.21 | 48.25 | 47.89 | 5,600 |
Feb 02, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.89 | 300 |
Feb 01, 2024 | 48.49 | 48.50 | 48.34 | 48.34 | 47.98 | 1,600 |
Jan 31, 2024 | 48.51 | 48.51 | 48.03 | 48.35 | 47.99 | 4,000 |
Jan 30, 2024 | 48.80 | 48.80 | 48.53 | 48.54 | 48.18 | 1,100 |
Jan 29, 2024 | 48.51 | 48.67 | 48.40 | 48.66 | 48.30 | 1,400 |
Jan 26, 2024 | 48.41 | 48.41 | 48.22 | 48.22 | 47.86 | 800 |
Jan 25, 2024 | 48.48 | 48.48 | 48.34 | 48.34 | 47.98 | 1,400 |
Jan 24, 2024 | 48.33 | 48.33 | 48.10 | 48.12 | 47.76 | 3,400 |
Jan 23, 2024 | 48.46 | 48.47 | 48.25 | 48.25 | 47.89 | 10,000 |
Jan 22, 2024 | 48.25 | 48.34 | 47.99 | 47.99 | 47.64 | 1,100 |
Jan 19, 2024 | 48.11 | 48.13 | 47.91 | 47.99 | 47.64 | 1,400 |
Jan 18, 2024 | 47.79 | 47.97 | 47.79 | 47.97 | 47.62 | 1,200 |
Jan 17, 2024 | 47.93 | 47.93 | 47.86 | 47.93 | 47.58 | 4,400 |
Jan 16, 2024 | 47.80 | 48.10 | 47.80 | 48.10 | 47.74 | 2,000 |
Jan 12, 2024 | 48.37 | 48.38 | 48.24 | 48.24 | 47.88 | 1,100 |
Jan 11, 2024 | 48.07 | 48.32 | 48.07 | 48.26 | 47.90 | 400 |
Jan 10, 2024 | 48.34 | 48.34 | 48.14 | 48.17 | 47.81 | 1,500 |
Jan 09, 2024 | 48.15 | 48.31 | 48.15 | 48.31 | 47.95 | 1,300 |
Jan 08, 2024 | 48.18 | 48.55 | 48.18 | 48.42 | 48.06 | 1,600 |
Jan 05, 2024 | 48.24 | 48.36 | 48.00 | 48.14 | 47.78 | 6,900 |
Jan 04, 2024 | 48.19 | 48.42 | 48.19 | 48.32 | 47.96 | 2,300 |
Jan 03, 2024 | 48.45 | 48.46 | 48.36 | 48.36 | 48.00 | 1,400 |
Jan 02, 2024 | 48.60 | 48.62 | 48.40 | 48.48 | 48.12 | 3,400 |
Dec 29, 2023 | 48.77 | 48.77 | 48.56 | 48.65 | 48.29 | 3,800 |
Dec 28, 2023 | 48.83 | 48.87 | 48.71 | 48.78 | 48.42 | 2,100 |
Dec 27, 2023 | 48.73 | 48.79 | 48.73 | 48.76 | 48.40 | 900 |
Dec 26, 2023 | 48.70 | 48.73 | 48.70 | 48.73 | 48.37 | 500 |
Dec 22, 2023 | 48.65 | 48.65 | 48.47 | 48.50 | 48.14 | 1,300 |
Dec 21, 2023 | 48.48 | 48.51 | 48.40 | 48.48 | 48.12 | 1,900 |
Dec 20, 2023 | 48.57 | 48.57 | 48.27 | 48.27 | 47.91 | 700 |
Dec 20, 2023 | 0.515 Dividend | |||||
Dec 19, 2023 | 48.88 | 48.91 | 48.88 | 48.91 | 48.04 | 75,800 |
Dec 18, 2023 | 45.57 | 48.87 | 45.43 | 48.80 | 47.93 | 3,100 |
Dec 15, 2023 | 48.88 | 48.97 | 48.78 | 48.82 | 47.95 | 2,000 |
Dec 14, 2023 | 48.87 | 48.87 | 48.87 | 48.87 | 48.00 | 1,600 |
Dec 13, 2023 | 48.32 | 48.61 | 48.32 | 48.61 | 47.74 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |