Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 49.46 | 49.48 | 49.44 | 49.45 | 49.45 | 3,001 |
May 02, 2024 | 49.15 | 49.16 | 49.15 | 49.16 | 49.16 | 900 |
May 01, 2024 | 48.84 | 48.89 | 48.75 | 48.87 | 48.87 | 7,100 |
May 01, 2024 | 0.21 Dividend | |||||
Apr 30, 2024 | 48.97 | 48.98 | 48.90 | 48.90 | 48.69 | 1,500 |
Apr 29, 2024 | 49.09 | 49.13 | 49.05 | 49.09 | 48.88 | 1,800 |
Apr 26, 2024 | 48.98 | 49.01 | 48.95 | 48.96 | 48.75 | 4,600 |
Apr 25, 2024 | 48.63 | 48.80 | 48.63 | 48.80 | 48.59 | 500 |
Apr 24, 2024 | 48.87 | 48.92 | 48.87 | 48.92 | 48.71 | 1,800 |
Apr 23, 2024 | 49.03 | 49.06 | 49.03 | 49.06 | 48.85 | 400 |
Apr 22, 2024 | 48.82 | 48.94 | 48.82 | 48.93 | 48.72 | 1,200 |
Apr 19, 2024 | 48.88 | 48.88 | 48.83 | 48.83 | 48.62 | 900 |
Apr 18, 2024 | 48.85 | 48.85 | 48.79 | 48.79 | 48.58 | 1,200 |
Apr 17, 2024 | 48.84 | 48.92 | 48.84 | 48.92 | 48.70 | 400 |
Apr 16, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.47 | 100 |
Apr 15, 2024 | 48.99 | 48.99 | 48.80 | 48.80 | 48.59 | 3,800 |
Apr 12, 2024 | 49.27 | 49.28 | 49.20 | 49.20 | 48.99 | 6,800 |
Apr 11, 2024 | 49.14 | 49.15 | 49.12 | 49.15 | 48.94 | 1,000 |
Apr 10, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.97 | 100 |
Apr 09, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.56 | 100 |
Apr 08, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.39 | 100 |
Apr 05, 2024 | 49.66 | 49.69 | 49.66 | 49.66 | 49.45 | 800 |
Apr 04, 2024 | 49.74 | 49.82 | 49.74 | 49.82 | 49.60 | 200 |
Apr 03, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.54 | 100 |
Apr 02, 2024 | 49.60 | 49.70 | 49.60 | 49.70 | 49.48 | 200 |
Apr 01, 2024 | 49.77 | 49.77 | 49.75 | 49.75 | 49.54 | 600 |
Apr 01, 2024 | 0.189 Dividend | |||||
Mar 28, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.89 | 100 |
Mar 27, 2024 | 50.20 | 50.31 | 50.20 | 50.31 | 49.91 | 2,100 |
Mar 26, 2024 | 50.08 | 50.08 | 50.06 | 50.06 | 49.66 | 200 |
Mar 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.69 | - |
Mar 22, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.82 | - |
Mar 21, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.67 | - |
Mar 20, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.61 | 200 |
Mar 19, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.50 | 100 |
Mar 18, 2024 | 49.60 | 49.76 | 49.51 | 49.76 | 49.36 | 6,200 |
Mar 15, 2024 | 49.85 | 49.85 | 49.81 | 49.81 | 49.41 | 500 |
Mar 14, 2024 | 49.88 | 49.88 | 49.81 | 49.81 | 49.41 | 300 |
Mar 13, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.72 | 100 |
Mar 12, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.73 | 100 |
Mar 11, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.85 | - |
Mar 08, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.88 | 100 |
Mar 07, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.81 | 100 |
Mar 06, 2024 | 50.11 | 50.11 | 50.05 | 50.05 | 49.65 | 8,000 |
Mar 05, 2024 | 49.99 | 49.99 | 49.96 | 49.98 | 49.58 | 400 |
Mar 04, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.39 | - |
Mar 01, 2024 | 49.80 | 49.88 | 49.80 | 49.88 | 49.48 | 100 |
Mar 01, 2024 | 0.255 Dividend | |||||
Feb 29, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.22 | 100 |
Feb 28, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | - |
Feb 27, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.15 | - |
Feb 26, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.17 | 100 |
Feb 23, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.31 | 100 |
Feb 22, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.23 | - |
Feb 21, 2024 | 49.90 | 49.90 | 49.87 | 49.87 | 49.22 | 1,500 |
Feb 20, 2024 | 49.96 | 49.97 | 49.95 | 49.95 | 49.29 | 2,800 |
Feb 16, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.15 | 100 |
Feb 15, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.33 | 200 |
Feb 14, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.17 | 100 |
Feb 13, 2024 | 49.74 | 49.74 | 49.66 | 49.66 | 49.01 | 500 |
Feb 12, 2024 | 50.03 | 50.07 | 50.03 | 50.07 | 49.41 | 200 |
Feb 09, 2024 | 50.02 | 50.02 | 50.00 | 50.00 | 49.35 | 300 |
Feb 08, 2024 | 50.15 | 50.15 | 50.07 | 50.07 | 49.41 | 600 |
Feb 07, 2024 | 50.24 | 50.26 | 50.24 | 50.26 | 49.60 | 200 |
Feb 06, 2024 | 50.19 | 50.34 | 50.19 | 50.29 | 49.63 | 300 |
Feb 05, 2024 | 50.14 | 50.14 | 50.03 | 50.05 | 49.39 | 3,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |