Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 100 |
May 07, 2024 | 48.47 | 48.54 | 48.34 | 48.34 | 48.34 | 600 |
May 06, 2024 | 48.12 | 48.25 | 48.11 | 48.25 | 48.25 | 4,000 |
May 03, 2024 | 48.12 | 48.15 | 47.99 | 48.05 | 48.05 | 7,000 |
May 02, 2024 | 47.25 | 47.60 | 47.18 | 47.60 | 47.60 | 1,900 |
May 01, 2024 | 47.21 | 47.29 | 47.16 | 47.29 | 47.29 | 7,100 |
May 01, 2024 | 0.225 Dividend | |||||
Apr 30, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.98 | - |
Apr 29, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.37 | 100 |
Apr 26, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.10 | 100 |
Apr 25, 2024 | 46.92 | 47.02 | 46.92 | 47.02 | 46.80 | 200 |
Apr 24, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | - |
Apr 23, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.31 | 100 |
Apr 22, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.22 | 100 |
Apr 19, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.06 | - |
Apr 18, 2024 | 47.24 | 47.31 | 47.21 | 47.21 | 46.98 | 400 |
Apr 17, 2024 | 47.31 | 47.32 | 47.31 | 47.32 | 47.09 | 1,500 |
Apr 16, 2024 | 46.87 | 47.02 | 46.77 | 46.95 | 46.73 | 2,300 |
Apr 15, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | 100 |
Apr 12, 2024 | 48.05 | 48.09 | 48.05 | 48.05 | 47.82 | 400 |
Apr 11, 2024 | 47.91 | 47.92 | 47.84 | 47.92 | 47.69 | 1,300 |
Apr 10, 2024 | 48.39 | 48.39 | 48.07 | 48.07 | 47.84 | 200 |
Apr 09, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.77 | 100 |
Apr 08, 2024 | 48.49 | 48.68 | 48.49 | 48.68 | 48.44 | 200 |
Apr 05, 2024 | 48.47 | 48.63 | 48.46 | 48.50 | 48.27 | 8,800 |
Apr 04, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.61 | 200 |
Apr 03, 2024 | 48.54 | 48.80 | 48.54 | 48.77 | 48.54 | 4,100 |
Apr 02, 2024 | 48.27 | 48.75 | 48.27 | 48.75 | 48.52 | 1,200 |
Apr 01, 2024 | 49.21 | 49.22 | 48.86 | 48.88 | 48.64 | 4,400 |
Apr 01, 2024 | 0.233 Dividend | |||||
Mar 28, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.37 | - |
Mar 27, 2024 | 49.60 | 49.76 | 49.60 | 49.76 | 49.29 | 200 |
Mar 26, 2024 | 49.31 | 49.36 | 49.27 | 49.30 | 48.84 | 2,300 |
Mar 25, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.85 | 100 |
Mar 22, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.13 | - |
Mar 21, 2024 | 49.32 | 49.33 | 49.32 | 49.33 | 48.86 | 200 |
Mar 20, 2024 | 49.05 | 49.15 | 49.05 | 49.15 | 48.69 | 500 |
Mar 19, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.67 | - |
Mar 18, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.53 | 300 |
Mar 15, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.68 | 100 |
Mar 14, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.58 | 100 |
Mar 13, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.13 | 100 |
Mar 12, 2024 | 49.72 | 49.72 | 49.62 | 49.62 | 49.15 | 400 |
Mar 11, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.36 | - |
Mar 08, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.30 | 100 |
Mar 07, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.25 | 100 |
Mar 06, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.12 | 100 |
Mar 05, 2024 | 49.33 | 49.56 | 49.28 | 49.40 | 48.94 | 2,100 |
Mar 04, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.58 | - |
Mar 01, 2024 | 48.72 | 49.13 | 48.69 | 49.13 | 48.67 | 1,200 |
Mar 01, 2024 | 0.187 Dividend | |||||
Feb 29, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.31 | 100 |
Feb 28, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.27 | 100 |
Feb 27, 2024 | 49.03 | 49.03 | 48.95 | 48.95 | 48.30 | 400 |
Feb 26, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.37 | - |
Feb 23, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.64 | 100 |
Feb 22, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.43 | 100 |
Feb 21, 2024 | 48.92 | 48.93 | 48.86 | 48.93 | 48.28 | 300 |
Feb 20, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.40 | - |
Feb 16, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.23 | 100 |
Feb 15, 2024 | 49.10 | 49.12 | 49.09 | 49.09 | 48.44 | 500 |
Feb 14, 2024 | 48.64 | 48.87 | 48.64 | 48.87 | 48.22 | 300 |
Feb 13, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 47.93 | 100 |
Feb 12, 2024 | 49.10 | 49.29 | 49.10 | 49.25 | 48.60 | 4,400 |
Feb 09, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.61 | 100 |
Feb 08, 2024 | 49.36 | 49.38 | 49.36 | 49.38 | 48.73 | 100 |
Feb 07, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.16 | 100 |
Feb 06, 2024 | 50.04 | 50.04 | 49.99 | 49.99 | 49.33 | 100 |
Feb 05, 2024 | 49.69 | 49.69 | 49.50 | 49.62 | 48.97 | 3,500 |
Feb 02, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.71 | 100 |
Feb 01, 2024 | 50.83 | 51.07 | 50.83 | 50.98 | 50.31 | 3,000 |
Jan 31, 2024 | 50.54 | 50.54 | 50.33 | 50.33 | 49.67 | 1,000 |
Jan 30, 2024 | 50.64 | 50.64 | 49.95 | 50.29 | 49.63 | 11,200 |
Jan 29, 2024 | 49.82 | 50.02 | 49.82 | 50.02 | 49.36 | 400 |
Jan 26, 2024 | 49.88 | 49.88 | 49.67 | 49.76 | 49.10 | 3,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |