Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 47.94 | 322 |
Apr 18, 2024 | 47.88 | 47.90 | 47.88 | 47.90 | 47.90 | 1,918 |
Apr 17, 2024 | 47.91 | 47.92 | 47.91 | 47.92 | 47.92 | 115 |
Apr 16, 2024 | 47.91 | 47.91 | 47.90 | 47.90 | 47.90 | 116 |
Apr 15, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 686 |
Apr 12, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 5 |
Apr 11, 2024 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | 226 |
Apr 10, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4 |
Apr 09, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 4 |
Apr 08, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 179 |
Apr 05, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 21 |
Apr 04, 2024 | 47.96 | 47.96 | 47.95 | 47.95 | 47.95 | 233 |
Apr 03, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 125 |
Apr 02, 2024 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | 243 |
Apr 01, 2024 | 47.91 | 47.91 | 47.85 | 47.85 | 47.85 | 501 |
Apr 01, 2024 | 0.18284 Dividend | |||||
Mar 28, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.87 | 104 |
Mar 27, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.92 | 16 |
Mar 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.91 | 3 |
Mar 25, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.89 | 2 |
Mar 22, 2024 | 48.04 | 48.06 | 48.04 | 48.06 | 47.88 | 2,001 |
Mar 21, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.86 | 1 |
Mar 20, 2024 | 48.00 | 48.03 | 48.00 | 48.03 | 47.85 | 1,669 |
Mar 19, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.83 | 3 |
Mar 18, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.80 | 2 |
Mar 15, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.77 | 1 |
Mar 14, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.77 | 3 |
Mar 13, 2024 | 47.95 | 47.97 | 47.94 | 47.97 | 47.79 | 230 |
Mar 12, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.79 | 65 |
Mar 11, 2024 | 47.81 | 48.02 | 47.52 | 47.98 | 47.80 | 7,188 |
Mar 08, 2024 | 47.96 | 47.98 | 47.96 | 47.98 | 47.80 | 1,064 |
Mar 07, 2024 | 47.94 | 47.96 | 47.94 | 47.96 | 47.78 | 1,000 |
Mar 06, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.75 | 21 |
Mar 05, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.75 | 162 |
Mar 04, 2024 | 47.89 | 47.89 | 47.87 | 47.87 | 47.69 | 768 |
Mar 01, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.70 | 201 |
Mar 01, 2024 | 0.17165 Dividend | |||||
Feb 29, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.67 | 112 |
Feb 28, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.68 | 68 |
Feb 27, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.67 | 188 |
Feb 26, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 1 |
Feb 23, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 1 |
Feb 22, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | 26 |
Feb 21, 2024 | 48.03 | 48.03 | 47.99 | 47.99 | 47.64 | 756 |
Feb 20, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 4 |
Feb 16, 2024 | 47.95 | 47.95 | 47.94 | 47.94 | 47.59 | 1,030 |
Feb 15, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.63 | 115 |
Feb 14, 2024 | 47.94 | 47.95 | 47.66 | 47.93 | 47.58 | 16,406 |
Feb 13, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.52 | 101 |
Feb 12, 2024 | 47.97 | 48.00 | 47.97 | 48.00 | 47.65 | 1,964 |
Feb 09, 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.61 | 2,986 |
Feb 08, 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.61 | 1,434 |
Feb 07, 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.63 | 3,988 |
Feb 06, 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.63 | 702 |
Feb 05, 2024 | 47.90 | 47.95 | 47.89 | 47.92 | 47.57 | 6,410 |
Feb 02, 2024 | 47.91 | 47.92 | 47.89 | 47.92 | 47.57 | 2,713 |
Feb 01, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | 1 |
Feb 01, 2024 | 0.18211 Dividend | |||||
Jan 31, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.62 | 5 |
Jan 30, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.58 | 1 |
Jan 29, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.59 | 3 |
Jan 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.56 | 42 |
Jan 25, 2024 | 48.07 | 48.09 | 48.07 | 48.09 | 47.56 | 2,129 |
Jan 24, 2024 | 48.10 | 48.10 | 48.06 | 48.06 | 47.53 | 237 |
Jan 23, 2024 | 48.02 | 48.05 | 48.02 | 48.05 | 47.51 | 517 |
Jan 22, 2024 | 48.05 | 48.05 | 48.02 | 48.04 | 47.51 | 1,780 |
Jan 19, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.48 | 7 |
Jan 18, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.48 | 525 |
Jan 17, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.46 | 90 |
Jan 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.50 | 5 |
Jan 12, 2024 | 48.03 | 48.05 | 48.03 | 48.05 | 47.52 | 545 |
Jan 11, 2024 | 48.00 | 48.00 | 47.99 | 47.99 | 47.46 | 2,983 |
Jan 10, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.43 | 274 |
Jan 09, 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 47.41 | 359 |
Jan 08, 2024 | 47.92 | 47.94 | 47.92 | 47.94 | 47.41 | 459 |
Jan 05, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.35 | 167 |
Jan 04, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.34 | 137 |
Jan 03, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.37 | 10 |
Jan 02, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.29 | 224 |
Dec 29, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.33 | 107 |
Dec 28, 2023 | 47.84 | 47.85 | 47.83 | 47.85 | 47.31 | 375 |
Dec 28, 2023 | 0.18479 Dividend | |||||
Dec 27, 2023 | 48.02 | 48.08 | 48.02 | 48.08 | 47.37 | 4,157 |
Dec 26, 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.29 | 34 |
Dec 22, 2023 | 47.97 | 48.01 | 47.97 | 48.01 | 47.29 | 199 |
Dec 21, 2023 | 47.92 | 48.01 | 47.92 | 48.01 | 47.30 | 6,039 |
Dec 20, 2023 | 47.98 | 47.98 | 47.97 | 47.98 | 47.26 | 5,582 |
Dec 19, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.25 | 409 |
Dec 18, 2023 | 47.95 | 47.96 | 47.95 | 47.96 | 47.24 | 527 |
Dec 15, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.19 | 184 |
Dec 14, 2023 | 47.94 | 48.00 | 47.94 | 47.96 | 47.24 | 5,310 |
Dec 13, 2023 | 47.88 | 48.00 | 47.86 | 48.00 | 47.28 | 1,338 |
Dec 12, 2023 | 47.85 | 47.85 | 47.83 | 47.83 | 47.12 | 1,707 |
Dec 11, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.11 | 151 |
Dec 08, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.02 | 209 |
Dec 07, 2023 | 47.81 | 47.83 | 47.81 | 47.83 | 47.11 | 485 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |