Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 51.26 | 51.92 | 51.26 | 51.92 | 51.92 | 1,298 |
Apr 25, 2024 | 51.65 | 51.65 | 50.23 | 50.90 | 50.90 | 4,400 |
Apr 24, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 400 |
Apr 23, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 3,100 |
Apr 22, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1,400 |
Apr 19, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 300 |
Apr 18, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 700 |
Apr 17, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 500 |
Apr 16, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
Apr 15, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 500 |
Apr 12, 2024 | 47.68 | 47.70 | 47.68 | 47.70 | 47.70 | 500 |
Apr 11, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 400 |
Apr 10, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
Apr 09, 2024 | 47.91 | 49.17 | 47.68 | 49.17 | 49.17 | 2,100 |
Apr 08, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 300 |
Apr 05, 2024 | 49.16 | 49.56 | 48.25 | 48.25 | 48.25 | 4,800 |
Apr 04, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Apr 03, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Apr 02, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Apr 01, 2024 | 50.00 | 51.10 | 50.00 | 51.10 | 51.10 | 5,900 |
Mar 28, 2024 | 49.47 | 50.83 | 49.47 | 50.65 | 50.65 | 8,100 |
Mar 27, 2024 | 49.70 | 50.75 | 49.70 | 50.75 | 50.75 | 1,100 |
Mar 26, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 700 |
Mar 25, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 200 |
Mar 22, 2024 | 51.53 | 51.53 | 49.73 | 49.73 | 49.73 | 3,000 |
Mar 21, 2024 | 49.80 | 49.80 | 49.28 | 49.28 | 49.28 | 400 |
Mar 20, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 500 |
Mar 19, 2024 | 50.85 | 50.85 | 49.37 | 49.50 | 49.50 | 1,600 |
Mar 18, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 200 |
Mar 15, 2024 | 49.44 | 49.44 | 48.96 | 48.96 | 48.96 | 1,000 |
Mar 14, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 2,600 |
Mar 13, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 300 |
Mar 12, 2024 | 50.23 | 50.23 | 49.11 | 50.01 | 50.01 | 2,500 |
Mar 11, 2024 | 48.53 | 48.83 | 48.53 | 48.53 | 48.53 | 1,500 |
Mar 08, 2024 | 48.72 | 49.69 | 48.72 | 49.32 | 49.32 | 2,000 |
Mar 07, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 400 |
Mar 06, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 500 |
Mar 05, 2024 | 49.03 | 49.03 | 48.33 | 48.33 | 48.33 | 2,700 |
Mar 04, 2024 | 49.95 | 49.95 | 49.47 | 49.47 | 49.47 | 500 |
Mar 01, 2024 | 49.18 | 49.37 | 49.11 | 49.37 | 49.37 | 800 |
Feb 29, 2024 | 49.16 | 49.16 | 48.28 | 48.66 | 48.66 | 17,600 |
Feb 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 600 |
Feb 27, 2024 | 49.49 | 49.67 | 49.49 | 49.67 | 49.67 | 500 |
Feb 26, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 1,200 |
Feb 23, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 500 |
Feb 22, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
Feb 22, 2024 | 0.461 Dividend | |||||
Feb 21, 2024 | 51.00 | 51.16 | 51.00 | 51.16 | 50.70 | 500 |
Feb 20, 2024 | 51.30 | 51.30 | 50.80 | 50.80 | 50.34 | 2,200 |
Feb 16, 2024 | 50.82 | 51.00 | 50.68 | 50.73 | 50.27 | 1,800 |
Feb 15, 2024 | 50.27 | 50.63 | 50.27 | 50.63 | 50.17 | 2,400 |
Feb 14, 2024 | 50.51 | 50.51 | 49.12 | 49.12 | 48.68 | 1,400 |
Feb 13, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.44 | 400 |
Feb 12, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.13 | 700 |
Feb 09, 2024 | 51.05 | 51.05 | 50.35 | 50.35 | 49.90 | 2,800 |
Feb 08, 2024 | 51.00 | 51.00 | 50.09 | 50.09 | 49.64 | 3,100 |
Feb 07, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.23 | - |
Feb 06, 2024 | 49.89 | 50.47 | 49.68 | 49.68 | 49.23 | 800 |
Feb 05, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.10 | 300 |
Feb 02, 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 48.93 | 600 |
Feb 01, 2024 | 49.22 | 49.49 | 49.22 | 49.49 | 49.04 | 4,300 |
Jan 31, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.56 | 400 |
Jan 30, 2024 | 48.56 | 48.83 | 48.56 | 48.83 | 48.39 | 600 |
Jan 29, 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 47.67 | 1,300 |
Jan 26, 2024 | 49.13 | 49.13 | 48.31 | 48.31 | 47.87 | 800 |
Jan 25, 2024 | 46.73 | 47.75 | 46.73 | 47.75 | 47.32 | 3,900 |
Jan 24, 2024 | 47.41 | 47.57 | 47.41 | 47.57 | 47.14 | 800 |
Jan 23, 2024 | 47.72 | 47.72 | 47.59 | 47.59 | 47.16 | 1,200 |
Jan 22, 2024 | 47.58 | 47.70 | 46.17 | 47.68 | 47.25 | 6,800 |
Jan 19, 2024 | 47.94 | 47.94 | 47.22 | 47.22 | 46.79 | 2,800 |
Jan 18, 2024 | 46.40 | 47.79 | 46.10 | 47.45 | 47.02 | 1,800 |
Jan 17, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.64 | 400 |
Jan 16, 2024 | 49.03 | 49.04 | 48.32 | 49.03 | 48.59 | 3,500 |
Jan 12, 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 49.26 | 700 |
Jan 11, 2024 | 49.07 | 49.07 | 47.25 | 47.25 | 46.82 | 3,300 |
Jan 10, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.39 | 2,800 |
Jan 09, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.00 | 200 |
Jan 08, 2024 | 49.05 | 49.07 | 49.05 | 49.07 | 48.63 | 700 |
Jan 05, 2024 | 48.23 | 49.00 | 48.23 | 49.00 | 48.56 | 1,100 |
Jan 04, 2024 | 49.07 | 49.54 | 48.91 | 48.91 | 48.47 | 2,900 |
Jan 03, 2024 | 48.38 | 48.53 | 48.38 | 48.53 | 48.09 | 3,700 |
Jan 02, 2024 | 48.70 | 48.77 | 47.23 | 47.23 | 46.80 | 5,700 |
Dec 29, 2023 | 47.94 | 47.94 | 47.68 | 47.68 | 47.25 | 600 |
Dec 28, 2023 | 48.12 | 49.21 | 48.12 | 49.21 | 48.77 | 800 |
Dec 27, 2023 | 47.20 | 47.79 | 47.20 | 47.51 | 47.08 | 1,300 |
Dec 26, 2023 | 47.88 | 48.63 | 47.37 | 47.37 | 46.94 | 5,200 |
Dec 22, 2023 | 48.10 | 48.26 | 46.55 | 47.28 | 46.85 | 1,700 |
Dec 21, 2023 | 48.16 | 48.16 | 47.41 | 47.75 | 47.32 | 1,200 |
Dec 20, 2023 | 47.00 | 47.50 | 46.34 | 47.00 | 46.58 | 1,900 |
Dec 19, 2023 | 47.48 | 47.87 | 46.70 | 47.07 | 46.65 | 2,100 |
Dec 18, 2023 | 47.00 | 47.19 | 47.00 | 47.19 | 46.76 | 1,100 |
Dec 15, 2023 | 47.25 | 48.19 | 47.23 | 47.25 | 46.82 | 2,900 |
Dec 14, 2023 | 47.00 | 47.47 | 46.86 | 46.86 | 46.44 | 3,900 |
Dec 13, 2023 | 47.28 | 47.57 | 47.28 | 47.57 | 47.14 | 5,700 |
Dec 12, 2023 | 47.13 | 47.13 | 46.70 | 46.70 | 46.28 | 2,400 |
Dec 11, 2023 | 47.06 | 47.13 | 46.90 | 47.13 | 46.71 | 1,300 |
Dec 08, 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 47.70 | 400 |
Dec 07, 2023 | 46.88 | 47.31 | 46.88 | 47.31 | 46.88 | 1,200 |
Dec 06, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 46.99 | 500 |
Dec 05, 2023 | 47.79 | 47.79 | 47.43 | 47.43 | 47.00 | 11,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |