Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
May 07, 2024 | 58.23 | 58.23 | 58.11 | 58.11 | 58.11 | 400 |
May 06, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 100 |
May 03, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 100 |
May 02, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
May 01, 2024 | 53.50 | 57.15 | 53.50 | 57.15 | 57.15 | 1,100 |
May 01, 2024 | 0.286 Dividend | |||||
Apr 30, 2024 | 57.25 | 57.25 | 54.53 | 55.81 | 55.52 | 1,100 |
Apr 29, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.60 | 3,600 |
Apr 26, 2024 | 55.76 | 55.78 | 53.32 | 53.32 | 53.05 | 200 |
Apr 25, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 54.94 | 100 |
Apr 24, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.24 | - |
Apr 23, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.24 | - |
Apr 22, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.24 | 100 |
Apr 19, 2024 | 55.70 | 56.45 | 54.45 | 54.45 | 54.17 | 2,200 |
Apr 18, 2024 | 54.36 | 54.36 | 52.71 | 52.71 | 52.44 | 1,200 |
Apr 17, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 200 |
Apr 16, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.50 | 200 |
Apr 15, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.48 | - |
Apr 12, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.48 | 100 |
Apr 11, 2024 | 54.63 | 55.62 | 54.63 | 55.35 | 55.07 | 200 |
Apr 10, 2024 | 54.31 | 54.56 | 54.25 | 54.56 | 54.28 | 1,100 |
Apr 09, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.87 | - |
Apr 08, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.87 | - |
Apr 05, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.87 | 100 |
Apr 04, 2024 | 56.81 | 56.81 | 56.39 | 56.52 | 56.23 | 1,000 |
Apr 03, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.10 | 100 |
Apr 02, 2024 | 57.08 | 57.08 | 56.28 | 56.28 | 55.99 | 800 |
Apr 01, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.24 | - |
Mar 28, 2024 | 56.65 | 57.53 | 56.65 | 57.53 | 57.24 | 100 |
Mar 27, 2024 | 60.32 | 60.35 | 58.77 | 58.77 | 58.47 | 100 |
Mar 26, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.56 | 300 |
Mar 25, 2024 | 60.49 | 60.49 | 59.22 | 59.22 | 58.92 | 300 |
Mar 22, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.20 | 100 |
Mar 21, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.21 | 200 |
Mar 20, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.57 | 1,600 |
Mar 19, 2024 | 58.75 | 60.39 | 58.75 | 60.39 | 60.08 | 300 |
Mar 18, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.95 | 500 |
Mar 15, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.49 | - |
Mar 14, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.49 | - |
Mar 13, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.49 | 100 |
Mar 12, 2024 | 62.80 | 62.80 | 59.86 | 59.86 | 59.55 | 200 |
Mar 11, 2024 | 58.75 | 61.17 | 58.75 | 61.17 | 60.86 | 200 |
Mar 08, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 59.74 | 100 |
Mar 07, 2024 | 59.45 | 59.72 | 58.77 | 59.30 | 59.00 | 2,400 |
Mar 06, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.47 | 700 |
Mar 05, 2024 | 58.31 | 58.31 | 57.44 | 57.77 | 57.47 | 4,300 |
Mar 04, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.12 | 100 |
Mar 01, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.66 | 6,700 |
Feb 29, 2024 | 56.27 | 56.27 | 56.05 | 56.05 | 55.76 | 1,000 |
Feb 28, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.21 | 900 |
Feb 27, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.22 | 1,600 |
Feb 26, 2024 | 57.40 | 57.40 | 56.51 | 56.51 | 56.22 | 2,600 |
Feb 23, 2024 | 55.56 | 56.21 | 55.52 | 56.21 | 55.92 | 500 |
Feb 22, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.46 | 2,700 |
Feb 21, 2024 | 54.96 | 55.77 | 54.96 | 55.77 | 55.48 | 4,600 |
Feb 20, 2024 | 55.00 | 55.67 | 54.88 | 55.66 | 55.37 | 1,800 |
Feb 16, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.55 | - |
Feb 15, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.55 | 100 |
Feb 14, 2024 | 52.50 | 52.50 | 51.80 | 51.80 | 51.53 | 700 |
Feb 13, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.02 | 2,900 |
Feb 12, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.71 | 500 |
Feb 09, 2024 | 50.95 | 50.97 | 50.20 | 50.97 | 50.71 | 300 |
Feb 08, 2024 | 51.22 | 51.28 | 50.48 | 50.50 | 50.24 | 1,200 |
Feb 07, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.34 | - |
Feb 06, 2024 | 50.11 | 50.60 | 50.11 | 50.60 | 50.34 | 13,500 |
Feb 05, 2024 | 51.80 | 51.80 | 51.05 | 51.15 | 50.89 | 2,600 |
Feb 02, 2024 | 52.07 | 52.84 | 52.07 | 52.84 | 52.57 | 500 |
Feb 01, 2024 | 52.45 | 53.11 | 52.45 | 53.11 | 52.84 | 2,500 |
Jan 31, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.13 | - |
Jan 30, 2024 | 52.07 | 52.15 | 51.39 | 51.39 | 51.13 | 40,400 |
Jan 29, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.17 | 600 |
Jan 26, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.17 | 46,700 |
Jan 25, 2024 | 52.97 | 54.02 | 52.44 | 52.44 | 52.17 | 300 |
Jan 24, 2024 | 52.77 | 52.77 | 52.72 | 52.72 | 52.45 | 100 |
Jan 23, 2024 | 51.53 | 51.80 | 50.98 | 50.98 | 50.72 | 4,300 |
Jan 22, 2024 | 50.90 | 52.09 | 50.90 | 52.09 | 51.82 | 800 |
Jan 19, 2024 | 50.50 | 51.84 | 50.50 | 51.84 | 51.57 | 25,300 |
Jan 18, 2024 | 50.99 | 50.99 | 49.89 | 50.69 | 50.43 | 200 |
Jan 17, 2024 | 50.50 | 51.49 | 50.36 | 51.48 | 51.22 | 1,300 |
Jan 16, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.92 | 600 |
Jan 12, 2024 | 53.20 | 53.50 | 53.20 | 53.50 | 53.23 | 100 |
Jan 11, 2024 | 53.44 | 53.44 | 53.14 | 53.14 | 52.87 | 1,000 |
Jan 10, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.25 | 100 |
Jan 09, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.45 | - |
Jan 08, 2024 | 53.75 | 53.80 | 53.05 | 53.73 | 53.45 | 200 |
Jan 05, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | - |
Jan 04, 2024 | 52.61 | 53.50 | 52.61 | 53.50 | 53.23 | 1,100 |
Jan 03, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.34 | 200 |
Jan 02, 2024 | 53.88 | 53.88 | 53.36 | 53.36 | 53.09 | 100 |
Dec 29, 2023 | 54.98 | 54.99 | 54.98 | 54.99 | 54.71 | 700 |
Dec 28, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 54.92 | 100 |
Dec 27, 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.41 | - |
Dec 26, 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.41 | - |
Dec 22, 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.41 | - |
Dec 21, 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.41 | - |
Dec 20, 2023 | 51.72 | 53.49 | 51.67 | 51.67 | 51.41 | 600 |
Dec 19, 2023 | 54.75 | 54.75 | 52.00 | 52.50 | 52.23 | 2,200 |
Dec 18, 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 52.57 | 1,400 |
Dec 15, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |