Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 49.65 | 49.72 | 49.65 | 49.72 | 49.72 | 500 |
Apr 23, 2024 | 49.59 | 49.71 | 49.58 | 49.60 | 49.60 | 1,700 |
Apr 22, 2024 | 49.56 | 49.73 | 49.56 | 49.60 | 49.60 | 1,400 |
Apr 19, 2024 | 49.36 | 49.40 | 49.33 | 49.40 | 49.40 | 2,800 |
Apr 18, 2024 | 49.17 | 49.25 | 49.17 | 49.25 | 49.25 | 800 |
Apr 17, 2024 | 49.15 | 49.16 | 49.10 | 49.14 | 49.14 | 17,900 |
Apr 16, 2024 | 49.31 | 49.37 | 49.27 | 49.29 | 49.29 | 1,400 |
Apr 15, 2024 | 49.54 | 49.54 | 49.44 | 49.44 | 49.44 | 300 |
Apr 12, 2024 | 49.64 | 49.64 | 49.48 | 49.48 | 49.48 | 900 |
Apr 11, 2024 | 49.74 | 49.86 | 49.72 | 49.72 | 49.72 | 500 |
Apr 10, 2024 | 49.77 | 49.77 | 49.74 | 49.74 | 49.74 | 300 |
Apr 09, 2024 | 49.72 | 49.87 | 49.72 | 49.87 | 49.87 | 1,100 |
Apr 08, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 200 |
Apr 05, 2024 | 49.71 | 49.83 | 49.67 | 49.76 | 49.76 | 1,100 |
Apr 04, 2024 | 49.80 | 49.81 | 49.62 | 49.62 | 49.62 | 1,800 |
Apr 03, 2024 | 49.78 | 49.79 | 49.77 | 49.77 | 49.77 | 2,800 |
Apr 02, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
Apr 01, 2024 | 50.21 | 50.29 | 50.17 | 50.25 | 50.25 | 900 |
Mar 28, 2024 | 50.33 | 50.36 | 50.27 | 50.35 | 50.35 | 1,400 |
Mar 27, 2024 | 50.32 | 50.37 | 50.28 | 50.37 | 50.37 | 1,600 |
Mar 26, 2024 | 49.96 | 50.11 | 49.96 | 50.10 | 50.10 | 800 |
Mar 25, 2024 | 50.10 | 50.12 | 50.09 | 50.09 | 50.09 | 700 |
Mar 22, 2024 | 50.27 | 50.33 | 50.26 | 50.33 | 50.33 | 1,900 |
Mar 21, 2024 | 49.94 | 50.17 | 49.94 | 50.16 | 50.16 | 2,100 |
Mar 20, 2024 | 50.15 | 50.15 | 49.92 | 49.92 | 49.92 | 4,000 |
Mar 19, 2024 | 50.00 | 50.11 | 50.00 | 50.11 | 50.11 | 2,400 |
Mar 18, 2024 | 49.95 | 49.97 | 49.89 | 49.89 | 49.89 | 3,400 |
Mar 15, 2024 | 49.80 | 49.81 | 49.80 | 49.81 | 49.81 | 1,300 |
Mar 14, 2024 | 49.76 | 49.80 | 49.76 | 49.80 | 49.80 | 400 |
Mar 13, 2024 | 49.68 | 49.69 | 49.63 | 49.65 | 49.65 | 900 |
Mar 12, 2024 | 49.95 | 49.96 | 49.95 | 49.95 | 49.95 | 1,200 |
Mar 11, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 200 |
Mar 08, 2024 | 49.56 | 49.73 | 49.56 | 49.72 | 49.72 | 8,400 |
Mar 07, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 300 |
Mar 06, 2024 | 49.60 | 49.60 | 49.47 | 49.47 | 49.47 | 1,400 |
Mar 05, 2024 | 49.41 | 49.41 | 49.40 | 49.40 | 49.40 | 400 |
Mar 04, 2024 | 49.48 | 49.56 | 49.48 | 49.52 | 49.52 | 800 |
Mar 01, 2024 | 49.58 | 49.58 | 49.46 | 49.55 | 49.55 | 800 |
Feb 29, 2024 | 49.32 | 49.43 | 49.32 | 49.43 | 49.43 | 1,700 |
Feb 28, 2024 | 49.59 | 49.59 | 49.41 | 49.47 | 49.47 | 600 |
Feb 27, 2024 | 49.40 | 49.45 | 49.39 | 49.45 | 49.45 | 800 |
Feb 26, 2024 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | 700 |
Feb 23, 2024 | 49.58 | 49.61 | 49.57 | 49.61 | 49.61 | 1,000 |
Feb 22, 2024 | 49.16 | 49.40 | 49.16 | 49.40 | 49.40 | 2,400 |
Feb 21, 2024 | 49.07 | 49.07 | 49.00 | 49.03 | 49.03 | 900 |
Feb 20, 2024 | 48.95 | 49.18 | 48.95 | 49.07 | 49.07 | 1,400 |
Feb 16, 2024 | 48.87 | 48.90 | 48.78 | 48.78 | 48.78 | 2,500 |
Feb 15, 2024 | 48.68 | 48.68 | 48.64 | 48.66 | 48.66 | 800 |
Feb 14, 2024 | 48.55 | 48.64 | 48.50 | 48.64 | 48.64 | 700 |
Feb 13, 2024 | 48.44 | 48.47 | 48.34 | 48.42 | 48.42 | 3,200 |
Feb 12, 2024 | 48.30 | 48.32 | 48.30 | 48.32 | 48.32 | 300 |
Feb 09, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 300 |
Feb 08, 2024 | 48.35 | 48.35 | 48.27 | 48.27 | 48.27 | 1,500 |
Feb 07, 2024 | 48.55 | 48.66 | 48.55 | 48.60 | 48.60 | 400 |
Feb 06, 2024 | 48.62 | 48.72 | 48.57 | 48.57 | 48.57 | 2,100 |
Feb 05, 2024 | 48.45 | 48.63 | 48.44 | 48.63 | 48.63 | 600 |
Feb 02, 2024 | 48.47 | 48.56 | 48.32 | 48.46 | 48.46 | 2,400 |
Feb 01, 2024 | 48.27 | 48.46 | 48.17 | 48.46 | 48.46 | 1,100 |
Jan 31, 2024 | 48.20 | 48.32 | 48.12 | 48.13 | 48.13 | 2,800 |
Jan 30, 2024 | 48.24 | 48.24 | 48.23 | 48.23 | 48.23 | 300 |
Jan 29, 2024 | 48.30 | 48.30 | 48.25 | 48.30 | 48.30 | 700 |
Jan 26, 2024 | 48.29 | 48.34 | 48.23 | 48.23 | 48.23 | 74,300 |
Jan 25, 2024 | 48.35 | 48.40 | 48.18 | 48.25 | 48.25 | 1,300 |
Jan 24, 2024 | 48.32 | 48.43 | 48.32 | 48.43 | 48.43 | 500 |
Jan 23, 2024 | 48.09 | 48.13 | 48.08 | 48.12 | 48.12 | 4,200 |
Jan 22, 2024 | 47.92 | 48.10 | 47.92 | 48.10 | 48.10 | 600 |
Jan 19, 2024 | 47.89 | 47.97 | 47.87 | 47.87 | 47.87 | 1,700 |
Jan 18, 2024 | 47.74 | 47.96 | 47.74 | 47.96 | 47.96 | 2,000 |
Jan 17, 2024 | 47.89 | 47.98 | 47.85 | 47.86 | 47.86 | 7,000 |
Jan 16, 2024 | 48.05 | 48.08 | 47.96 | 47.99 | 47.99 | 3,800 |
Jan 15, 2024 | 48.22 | 48.22 | 48.16 | 48.16 | 48.16 | 500 |
Jan 12, 2024 | 47.94 | 47.99 | 47.94 | 47.99 | 47.99 | 300 |
Jan 11, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 100 |
Jan 10, 2024 | 47.53 | 47.55 | 47.53 | 47.55 | 47.55 | 1,600 |
Jan 09, 2024 | 47.54 | 47.56 | 47.50 | 47.56 | 47.56 | 400 |
Jan 08, 2024 | 47.30 | 47.53 | 47.30 | 47.53 | 47.53 | 3,300 |
Jan 05, 2024 | 47.36 | 47.36 | 47.22 | 47.28 | 47.28 | 1,600 |
Jan 04, 2024 | 47.45 | 47.45 | 47.28 | 47.28 | 47.28 | 600 |
Jan 03, 2024 | 47.33 | 47.33 | 47.30 | 47.30 | 47.30 | 400 |
Jan 02, 2024 | 47.07 | 47.24 | 47.07 | 47.24 | 47.24 | 3,600 |
Dec 29, 2023 | 46.71 | 46.85 | 46.71 | 46.85 | 46.85 | 1,600 |
Dec 28, 2023 | 46.72 | 46.81 | 46.70 | 46.78 | 46.78 | 3,700 |
Dec 28, 2023 | 0.634 Dividend | |||||
Dec 27, 2023 | 46.91 | 47.12 | 46.91 | 47.09 | 46.46 | 5,300 |
Dec 22, 2023 | 47.01 | 47.05 | 46.98 | 46.99 | 46.36 | 1,900 |
Dec 21, 2023 | 46.76 | 46.85 | 46.76 | 46.85 | 46.22 | 300 |
Dec 20, 2023 | 47.13 | 47.13 | 46.70 | 46.70 | 46.07 | 5,000 |
Dec 19, 2023 | 47.19 | 47.28 | 47.17 | 47.17 | 46.53 | 13,200 |
Dec 18, 2023 | 47.32 | 47.40 | 47.32 | 47.40 | 46.76 | 700 |
Dec 15, 2023 | 47.25 | 47.25 | 47.13 | 47.15 | 46.52 | 1,900 |
Dec 14, 2023 | 47.80 | 47.80 | 47.58 | 47.58 | 46.94 | 1,200 |
Dec 13, 2023 | 47.99 | 48.21 | 47.99 | 48.21 | 47.56 | 2,500 |
Dec 12, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.14 | - |
Dec 11, 2023 | 47.60 | 47.77 | 47.60 | 47.77 | 47.13 | 500 |
Dec 08, 2023 | 47.54 | 47.54 | 47.40 | 47.51 | 46.87 | 600 |
Dec 07, 2023 | 47.71 | 47.71 | 47.57 | 47.63 | 46.99 | 800 |
Dec 06, 2023 | 47.58 | 47.58 | 47.46 | 47.53 | 46.89 | 800 |
Dec 05, 2023 | 47.35 | 47.35 | 47.35 | 47.35 | 46.71 | 100 |
Dec 04, 2023 | 47.39 | 47.42 | 47.37 | 47.42 | 46.78 | 600 |
Dec 01, 2023 | 47.23 | 47.28 | 47.23 | 47.28 | 46.64 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |