Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 49.16 | 49.18 | 49.16 | 49.18 | 49.18 | 500 |
Apr 25, 2024 | 48.80 | 49.19 | 48.77 | 49.08 | 49.08 | 1,100 |
Apr 24, 2024 | 49.86 | 49.86 | 49.11 | 49.17 | 49.17 | 2,500 |
Apr 23, 2024 | 49.70 | 49.87 | 49.70 | 49.82 | 49.82 | 700 |
Apr 22, 2024 | 48.91 | 49.30 | 48.91 | 49.27 | 49.27 | 2,200 |
Apr 19, 2024 | 48.84 | 49.15 | 48.84 | 48.97 | 48.97 | 2,900 |
Apr 18, 2024 | 48.94 | 49.09 | 48.67 | 48.84 | 48.84 | 2,600 |
Apr 17, 2024 | 49.03 | 49.03 | 48.89 | 48.98 | 48.98 | 3,400 |
Apr 16, 2024 | 48.75 | 49.11 | 48.66 | 48.90 | 48.90 | 5,300 |
Apr 15, 2024 | 49.44 | 49.44 | 48.87 | 48.87 | 48.87 | 1,200 |
Apr 12, 2024 | 49.05 | 49.23 | 49.05 | 49.23 | 49.23 | 700 |
Apr 11, 2024 | 49.26 | 49.70 | 49.26 | 49.61 | 49.61 | 1,300 |
Apr 10, 2024 | 49.68 | 49.75 | 49.57 | 49.65 | 49.65 | 1,700 |
Apr 09, 2024 | 49.78 | 49.95 | 49.74 | 49.92 | 49.92 | 1,000 |
Apr 08, 2024 | 49.83 | 49.83 | 49.62 | 49.81 | 49.81 | 2,800 |
Apr 05, 2024 | 49.66 | 49.81 | 49.66 | 49.75 | 49.75 | 800 |
Apr 04, 2024 | 49.57 | 49.73 | 49.23 | 49.23 | 49.23 | 1,400 |
Apr 03, 2024 | 49.62 | 49.67 | 49.47 | 49.47 | 49.47 | 4,200 |
Apr 02, 2024 | 49.62 | 49.62 | 49.50 | 49.62 | 49.62 | 3,200 |
Apr 01, 2024 | 49.96 | 49.99 | 49.82 | 49.97 | 49.97 | 5,600 |
Mar 28, 2024 | 50.06 | 50.06 | 50.00 | 50.03 | 50.03 | 900 |
Mar 27, 2024 | 49.79 | 49.96 | 49.68 | 49.96 | 49.96 | 4,800 |
Mar 26, 2024 | 49.61 | 49.74 | 49.56 | 49.59 | 49.59 | 1,300 |
Mar 25, 2024 | 49.70 | 49.84 | 49.70 | 49.73 | 49.73 | 1,800 |
Mar 22, 2024 | 50.23 | 50.23 | 49.93 | 49.99 | 49.99 | 400 |
Mar 22, 2024 | 0.11 Dividend | |||||
Mar 21, 2024 | 50.38 | 50.62 | 50.38 | 50.45 | 50.34 | 1,400 |
Mar 20, 2024 | 49.93 | 50.38 | 49.93 | 50.38 | 50.27 | 1,900 |
Mar 19, 2024 | 49.82 | 49.93 | 49.72 | 49.81 | 49.70 | 4,700 |
Mar 18, 2024 | 49.87 | 49.87 | 49.65 | 49.70 | 49.59 | 1,100 |
Mar 15, 2024 | 49.74 | 49.82 | 49.62 | 49.71 | 49.60 | 1,000 |
Mar 14, 2024 | 50.07 | 50.07 | 49.54 | 49.54 | 49.43 | 1,000 |
Mar 13, 2024 | 50.02 | 50.17 | 49.95 | 50.03 | 49.92 | 4,500 |
Mar 12, 2024 | 49.52 | 49.79 | 49.52 | 49.79 | 49.68 | 3,100 |
Mar 11, 2024 | 49.38 | 49.51 | 49.26 | 49.43 | 49.32 | 4,600 |
Mar 08, 2024 | 49.90 | 49.97 | 49.49 | 49.50 | 49.39 | 1,600 |
Mar 07, 2024 | 49.39 | 49.73 | 49.39 | 49.73 | 49.62 | 8,400 |
Mar 06, 2024 | 49.25 | 49.25 | 49.04 | 49.07 | 48.96 | 2,200 |
Mar 05, 2024 | 49.18 | 49.18 | 48.97 | 49.00 | 48.89 | 4,800 |
Mar 04, 2024 | 49.10 | 49.30 | 49.00 | 49.21 | 49.10 | 5,300 |
Mar 01, 2024 | 49.07 | 49.39 | 49.07 | 49.22 | 49.11 | 4,300 |
Feb 29, 2024 | 48.85 | 48.97 | 48.75 | 48.88 | 48.77 | 2,300 |
Feb 28, 2024 | 48.86 | 48.86 | 48.81 | 48.85 | 48.74 | 800 |
Feb 27, 2024 | 48.93 | 48.98 | 48.83 | 48.90 | 48.79 | 1,500 |
Feb 26, 2024 | 49.00 | 49.04 | 48.93 | 49.03 | 48.92 | 1,600 |
Feb 23, 2024 | 48.73 | 49.02 | 48.73 | 49.02 | 48.91 | 1,800 |
Feb 22, 2024 | 48.69 | 48.83 | 48.69 | 48.77 | 48.66 | 2,900 |
Feb 21, 2024 | 48.44 | 48.45 | 48.17 | 48.30 | 48.19 | 2,000 |
Feb 20, 2024 | 48.71 | 48.71 | 48.53 | 48.63 | 48.52 | 1,700 |
Feb 16, 2024 | 48.79 | 48.92 | 48.72 | 48.77 | 48.66 | 1,600 |
Feb 15, 2024 | 48.51 | 48.81 | 48.40 | 48.81 | 48.70 | 2,200 |
Feb 14, 2024 | 47.68 | 48.28 | 47.67 | 48.28 | 48.17 | 3,800 |
Feb 13, 2024 | 47.54 | 47.71 | 47.16 | 47.27 | 47.17 | 7,500 |
Feb 12, 2024 | 48.99 | 49.00 | 48.61 | 48.70 | 48.59 | 4,000 |
Feb 09, 2024 | 48.68 | 48.87 | 48.68 | 48.83 | 48.72 | 1,500 |
Feb 08, 2024 | 48.44 | 48.60 | 48.31 | 48.51 | 48.40 | 2,000 |
Feb 07, 2024 | 48.03 | 48.31 | 48.03 | 48.31 | 48.20 | 3,100 |
Feb 06, 2024 | 47.85 | 48.03 | 47.85 | 48.01 | 47.91 | 4,500 |
Feb 05, 2024 | 48.36 | 48.36 | 47.81 | 47.84 | 47.74 | 5,800 |
Feb 02, 2024 | 47.85 | 48.41 | 47.85 | 48.29 | 48.18 | 5,500 |
Feb 01, 2024 | 47.82 | 48.11 | 47.81 | 48.10 | 48.00 | 2,300 |
Jan 31, 2024 | 48.12 | 48.20 | 47.68 | 47.71 | 47.61 | 2,400 |
Jan 30, 2024 | 48.15 | 48.19 | 47.98 | 48.11 | 48.01 | 2,200 |
Jan 29, 2024 | 47.66 | 48.15 | 47.66 | 48.15 | 48.05 | 2,500 |
Jan 26, 2024 | 47.82 | 47.88 | 47.75 | 47.80 | 47.70 | 2,300 |
Jan 25, 2024 | 47.91 | 47.91 | 47.62 | 47.70 | 47.60 | 1,600 |
Jan 24, 2024 | 47.90 | 48.03 | 47.75 | 47.75 | 47.65 | 1,400 |
Jan 23, 2024 | 47.46 | 47.83 | 47.46 | 47.83 | 47.73 | 1,000 |
Jan 22, 2024 | 47.65 | 47.72 | 47.39 | 47.46 | 47.36 | 2,900 |
Jan 19, 2024 | 46.99 | 47.49 | 46.99 | 47.49 | 47.39 | 800 |
Jan 18, 2024 | 46.95 | 47.14 | 46.85 | 47.12 | 47.02 | 2,600 |
Jan 17, 2024 | 47.05 | 47.09 | 46.67 | 46.79 | 46.69 | 1,800 |
Jan 16, 2024 | 47.07 | 47.47 | 47.07 | 47.38 | 47.28 | 4,200 |
Jan 15, 2024 | 47.38 | 47.54 | 47.32 | 47.54 | 47.44 | 500 |
Jan 12, 2024 | 47.30 | 47.60 | 47.27 | 47.35 | 47.25 | 3,000 |
Jan 11, 2024 | 46.95 | 47.15 | 46.77 | 47.15 | 47.05 | 7,000 |
Jan 10, 2024 | 47.14 | 47.27 | 47.14 | 47.21 | 47.11 | 1,500 |
Jan 09, 2024 | 46.72 | 47.02 | 46.72 | 47.02 | 46.92 | 2,200 |
Jan 08, 2024 | 46.49 | 46.85 | 46.49 | 46.85 | 46.75 | 1,500 |
Jan 05, 2024 | 46.18 | 46.64 | 46.18 | 46.32 | 46.22 | 5,300 |
Jan 04, 2024 | 46.10 | 46.42 | 46.10 | 46.38 | 46.28 | 1,700 |
Jan 03, 2024 | 46.00 | 46.10 | 45.89 | 46.09 | 45.99 | 900 |
Jan 02, 2024 | 46.54 | 46.54 | 46.21 | 46.27 | 46.17 | 3,100 |
Dec 29, 2023 | 46.50 | 46.56 | 46.47 | 46.56 | 46.46 | 800 |
Dec 28, 2023 | 46.70 | 46.70 | 46.69 | 46.69 | 46.59 | 200 |
Dec 28, 2023 | 0.062 Dividend | |||||
Dec 27, 2023 | 46.55 | 46.83 | 46.55 | 46.83 | 46.67 | 5,000 |
Dec 22, 2023 | 46.20 | 46.56 | 46.20 | 46.48 | 46.32 | 2,300 |
Dec 21, 2023 | 46.00 | 46.30 | 46.00 | 46.20 | 46.04 | 9,000 |
Dec 20, 2023 | 46.36 | 46.46 | 46.36 | 46.36 | 46.20 | 3,300 |
Dec 19, 2023 | 46.22 | 46.50 | 46.22 | 46.44 | 46.28 | 4,400 |
Dec 18, 2023 | 45.82 | 46.16 | 45.82 | 46.16 | 46.00 | 2,600 |
Dec 15, 2023 | 46.22 | 46.22 | 45.86 | 45.88 | 45.72 | 3,700 |
Dec 14, 2023 | 46.46 | 46.46 | 46.20 | 46.41 | 46.25 | 1,600 |
Dec 13, 2023 | 45.54 | 45.70 | 45.51 | 45.70 | 45.54 | 800 |
Dec 12, 2023 | 45.46 | 45.46 | 45.37 | 45.42 | 45.26 | 4,900 |
Dec 11, 2023 | 45.40 | 45.57 | 45.40 | 45.55 | 45.39 | 2,200 |
Dec 08, 2023 | 45.77 | 45.78 | 45.60 | 45.60 | 45.44 | 1,000 |
Dec 07, 2023 | 45.54 | 45.73 | 45.54 | 45.68 | 45.52 | 2,900 |
Dec 06, 2023 | 45.91 | 45.97 | 45.59 | 45.59 | 45.43 | 9,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |