Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 100 |
May 06, 2024 | 52.79 | 52.91 | 52.57 | 52.88 | 52.88 | 4,900 |
May 03, 2024 | 52.23 | 52.50 | 52.23 | 52.50 | 52.50 | 400 |
May 02, 2024 | 51.97 | 52.17 | 51.81 | 52.17 | 52.17 | 900 |
May 01, 2024 | 51.93 | 52.22 | 51.93 | 52.22 | 52.22 | 500 |
Apr 30, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
Apr 29, 2024 | 52.27 | 52.70 | 52.24 | 52.59 | 52.59 | 3,100 |
Apr 26, 2024 | 51.90 | 52.27 | 51.90 | 52.27 | 52.27 | 600 |
Apr 25, 2024 | 51.29 | 51.45 | 51.29 | 51.45 | 51.45 | 300 |
Apr 24, 2024 | 51.80 | 51.81 | 51.55 | 51.62 | 51.62 | 2,400 |
Apr 23, 2024 | 51.13 | 51.47 | 51.13 | 51.19 | 51.19 | 400 |
Apr 22, 2024 | 50.38 | 50.77 | 50.31 | 50.77 | 50.77 | 4,300 |
Apr 19, 2024 | 50.54 | 50.54 | 50.22 | 50.22 | 50.22 | 1,000 |
Apr 18, 2024 | 50.90 | 50.90 | 50.79 | 50.79 | 50.79 | 900 |
Apr 17, 2024 | 51.01 | 51.02 | 50.80 | 51.02 | 51.02 | 700 |
Apr 16, 2024 | 51.36 | 51.36 | 50.75 | 50.90 | 50.90 | 600 |
Apr 15, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 100 |
Apr 12, 2024 | 51.82 | 51.82 | 51.79 | 51.79 | 51.79 | 1,200 |
Apr 11, 2024 | 52.31 | 52.85 | 52.31 | 52.85 | 52.85 | 300 |
Apr 10, 2024 | 52.32 | 52.32 | 52.31 | 52.31 | 52.31 | 500 |
Apr 09, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 400 |
Apr 08, 2024 | 52.79 | 52.97 | 52.77 | 52.77 | 52.77 | 3,500 |
Apr 05, 2024 | 52.25 | 52.25 | 52.22 | 52.22 | 52.22 | 400 |
Apr 04, 2024 | 52.96 | 52.98 | 52.24 | 52.24 | 52.24 | 1,400 |
Apr 03, 2024 | 52.47 | 52.65 | 52.47 | 52.65 | 52.65 | 400 |
Apr 02, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 200 |
Apr 01, 2024 | 53.69 | 53.69 | 53.46 | 53.46 | 53.46 | 400 |
Mar 28, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 3,000 |
Mar 27, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
Mar 26, 2024 | 53.71 | 53.71 | 53.43 | 53.43 | 53.43 | 800 |
Mar 25, 2024 | 53.10 | 53.35 | 53.10 | 53.35 | 53.35 | 400 |
Mar 22, 2024 | 53.56 | 53.56 | 53.39 | 53.39 | 53.39 | 1,400 |
Mar 21, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 600 |
Mar 20, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 300 |
Mar 19, 2024 | 53.08 | 53.13 | 53.08 | 53.09 | 53.09 | 4,800 |
Mar 18, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
Mar 15, 2024 | 52.24 | 52.24 | 52.12 | 52.21 | 52.21 | 1,300 |
Mar 14, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 200 |
Mar 13, 2024 | 53.00 | 53.09 | 53.00 | 53.09 | 53.09 | 500 |
Mar 12, 2024 | 52.66 | 52.89 | 52.66 | 52.89 | 52.89 | 600 |
Mar 11, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 200 |
Mar 08, 2024 | 52.41 | 52.43 | 52.41 | 52.43 | 52.43 | 2,200 |
Mar 07, 2024 | 52.44 | 52.70 | 52.43 | 52.46 | 52.46 | 1,300 |
Mar 06, 2024 | 52.54 | 52.54 | 52.42 | 52.42 | 52.42 | 900 |
Mar 05, 2024 | 52.42 | 52.50 | 52.42 | 52.50 | 52.50 | 400 |
Mar 04, 2024 | 52.87 | 52.87 | 52.86 | 52.86 | 52.86 | 400 |
Mar 01, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
Feb 29, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
Feb 28, 2024 | 52.77 | 52.78 | 52.77 | 52.78 | 52.78 | 51,300 |
Feb 27, 2024 | 52.83 | 52.83 | 52.64 | 52.77 | 52.77 | 15,000 |
Feb 26, 2024 | 52.63 | 52.67 | 52.63 | 52.67 | 52.67 | 1,400 |
Feb 23, 2024 | 52.78 | 52.78 | 52.55 | 52.66 | 52.66 | 3,000 |
Feb 22, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 100 |
Feb 21, 2024 | 51.60 | 51.60 | 51.54 | 51.55 | 51.55 | 400 |
Feb 20, 2024 | 51.00 | 51.00 | 50.97 | 50.97 | 50.97 | 800 |
Feb 16, 2024 | 52.07 | 52.07 | 51.59 | 51.59 | 51.59 | 700 |
Feb 15, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 100 |
Feb 14, 2024 | 50.95 | 51.30 | 50.87 | 51.30 | 51.30 | 1,000 |
Feb 13, 2024 | 50.85 | 50.91 | 50.71 | 50.71 | 50.71 | 1,900 |
Feb 12, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
Feb 09, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 100 |
Feb 08, 2024 | 50.84 | 51.10 | 50.84 | 51.10 | 51.10 | 1,200 |
Feb 07, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
Feb 06, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
Feb 05, 2024 | 49.94 | 49.94 | 49.50 | 49.84 | 49.84 | 400 |
Feb 02, 2024 | 50.17 | 50.33 | 50.17 | 50.27 | 50.27 | 700 |
Feb 01, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 200 |
Jan 31, 2024 | 49.70 | 49.70 | 49.06 | 49.06 | 49.06 | 13,800 |
Jan 30, 2024 | 49.77 | 49.77 | 49.71 | 49.71 | 49.71 | 300 |
Jan 29, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 300 |
Jan 26, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 200 |
Jan 25, 2024 | 48.70 | 48.70 | 48.50 | 48.50 | 48.50 | 1,600 |
Jan 24, 2024 | 49.30 | 49.30 | 48.96 | 48.96 | 48.96 | 400 |
Jan 23, 2024 | 49.02 | 49.02 | 49.00 | 49.00 | 49.00 | 300 |
Jan 22, 2024 | 48.88 | 48.89 | 48.86 | 48.86 | 48.86 | 800 |
Jan 19, 2024 | 48.51 | 49.11 | 48.50 | 49.11 | 49.11 | 17,500 |
Jan 18, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 200 |
Jan 17, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 300 |
Jan 16, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 200 |
Jan 15, 2024 | 48.99 | 49.12 | 48.99 | 49.12 | 49.12 | 100 |
Jan 12, 2024 | 49.20 | 49.20 | 48.99 | 48.99 | 48.99 | 300 |
Jan 11, 2024 | 49.51 | 49.51 | 49.08 | 49.08 | 49.08 | 500 |
Jan 10, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 600 |
Jan 09, 2024 | 48.73 | 48.81 | 48.73 | 48.78 | 48.78 | 1,500 |
Jan 08, 2024 | 48.80 | 49.24 | 48.80 | 49.24 | 49.24 | 700 |
Jan 05, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 200 |
Jan 04, 2024 | 48.50 | 48.80 | 48.49 | 48.80 | 48.80 | 800 |
Jan 03, 2024 | 49.15 | 49.15 | 48.96 | 48.96 | 48.96 | 800 |
Jan 02, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
Dec 29, 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
Dec 28, 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
Dec 28, 2023 | 0.132 Dividend | |||||
Dec 27, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.93 | - |
Dec 22, 2023 | 50.06 | 50.06 | 50.06 | 50.06 | 49.93 | 200 |
Dec 21, 2023 | 50.21 | 50.21 | 50.12 | 50.14 | 50.01 | 2,200 |
Dec 20, 2023 | 50.61 | 50.84 | 49.84 | 49.84 | 49.71 | 1,600 |
Dec 19, 2023 | 50.23 | 50.59 | 50.23 | 50.59 | 50.46 | 500 |
Dec 18, 2023 | 50.12 | 50.26 | 50.12 | 50.23 | 50.10 | 500 |
Dec 15, 2023 | 50.05 | 50.22 | 50.05 | 50.22 | 50.09 | 500 |
Dec 14, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.87 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |