Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 100 |
May 01, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
May 01, 2024 | 0.088 Dividend | |||||
Apr 30, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.52 | 100 |
Apr 29, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.56 | 100 |
Apr 26, 2024 | 45.57 | 45.60 | 45.55 | 45.60 | 45.51 | 4,200 |
Apr 25, 2024 | 45.56 | 45.59 | 45.56 | 45.58 | 45.50 | 400 |
Apr 24, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.61 | 100 |
Apr 23, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.66 | - |
Apr 22, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.64 | 100 |
Apr 19, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.63 | 100 |
Apr 18, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.58 | 100 |
Apr 17, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.60 | 100 |
Apr 16, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.52 | 100 |
Apr 15, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.63 | 100 |
Apr 12, 2024 | 45.71 | 45.71 | 45.70 | 45.70 | 45.62 | 200 |
Apr 11, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.45 | 100 |
Apr 10, 2024 | 45.50 | 45.50 | 45.47 | 45.47 | 45.38 | 100 |
Apr 09, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.74 | 100 |
Apr 08, 2024 | 45.77 | 45.77 | 45.68 | 45.71 | 45.62 | 300 |
Apr 05, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.58 | 100 |
Apr 04, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.72 | 200 |
Apr 03, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.64 | 100 |
Apr 02, 2024 | 45.82 | 45.82 | 45.80 | 45.80 | 45.71 | 200 |
Apr 01, 2024 | 46.09 | 46.09 | 45.94 | 45.94 | 45.85 | 1,300 |
Apr 01, 2024 | 0.101 Dividend | |||||
Mar 28, 2024 | 46.17 | 46.18 | 46.11 | 46.13 | 45.95 | 3,100 |
Mar 27, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.04 | 100 |
Mar 26, 2024 | 46.16 | 46.19 | 46.16 | 46.19 | 46.00 | 200 |
Mar 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.09 | - |
Mar 22, 2024 | 46.38 | 46.38 | 46.35 | 46.38 | 46.19 | 16,100 |
Mar 21, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.04 | 200 |
Mar 20, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.09 | 100 |
Mar 19, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.13 | 100 |
Mar 18, 2024 | 46.12 | 46.27 | 46.12 | 46.27 | 46.08 | 7,200 |
Mar 15, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.10 | 200 |
Mar 14, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.09 | 100 |
Mar 13, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.22 | 100 |
Mar 12, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.18 | 100 |
Mar 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.24 | 100 |
Mar 08, 2024 | 46.47 | 46.47 | 46.42 | 46.44 | 46.25 | 1,100 |
Mar 07, 2024 | 46.42 | 46.44 | 46.42 | 46.44 | 46.24 | 2,500 |
Mar 06, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.16 | 100 |
Mar 05, 2024 | 46.37 | 46.40 | 46.37 | 46.40 | 46.21 | 300 |
Mar 04, 2024 | 46.28 | 46.28 | 46.26 | 46.26 | 46.06 | 200 |
Mar 01, 2024 | 46.33 | 46.42 | 46.33 | 46.42 | 46.22 | 200 |
Mar 01, 2024 | 0.081 Dividend | |||||
Feb 29, 2024 | 46.36 | 46.42 | 46.36 | 46.42 | 46.14 | 800 |
Feb 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.12 | 100 |
Feb 27, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.02 | 100 |
Feb 26, 2024 | 46.36 | 46.36 | 46.31 | 46.32 | 46.05 | 1,100 |
Feb 23, 2024 | 46.42 | 46.42 | 46.39 | 46.40 | 46.13 | 1,000 |
Feb 22, 2024 | 46.27 | 46.27 | 46.26 | 46.26 | 45.99 | 400 |
Feb 21, 2024 | 46.24 | 46.30 | 46.24 | 46.27 | 46.00 | 300 |
Feb 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.00 | 100 |
Feb 16, 2024 | 46.26 | 46.26 | 46.22 | 46.22 | 45.95 | 200 |
Feb 15, 2024 | 46.22 | 46.29 | 46.22 | 46.29 | 46.02 | 400 |
Feb 14, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.95 | 100 |
Feb 13, 2024 | 46.20 | 46.20 | 46.10 | 46.10 | 45.83 | 300 |
Feb 12, 2024 | 46.35 | 46.42 | 46.34 | 46.37 | 46.09 | 4,200 |
Feb 09, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.97 | 100 |
Feb 08, 2024 | 46.21 | 46.23 | 46.18 | 46.23 | 45.96 | 400 |
Feb 07, 2024 | 46.29 | 46.29 | 46.24 | 46.24 | 45.97 | 300 |
Feb 06, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 45.99 | 100 |
Feb 05, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.89 | 200 |
Feb 02, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.05 | 100 |
Feb 01, 2024 | 46.64 | 46.64 | 46.60 | 46.60 | 46.33 | 200 |
Feb 01, 2024 | 0.083 Dividend | |||||
Jan 31, 2024 | 46.47 | 46.49 | 46.47 | 46.49 | 46.14 | 200 |
Jan 30, 2024 | 46.25 | 46.29 | 46.25 | 46.29 | 45.94 | 600 |
Jan 29, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.89 | 100 |
Jan 26, 2024 | 46.14 | 46.14 | 46.06 | 46.06 | 45.71 | 600 |
Jan 25, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.78 | 100 |
Jan 24, 2024 | 45.95 | 46.01 | 45.95 | 45.97 | 45.62 | 1,700 |
Jan 23, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.72 | 100 |
Jan 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.79 | 100 |
Jan 19, 2024 | 46.07 | 46.12 | 46.03 | 46.06 | 45.71 | 900 |
Jan 18, 2024 | 46.17 | 46.17 | 46.10 | 46.13 | 45.78 | 300 |
Jan 17, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.83 | 100 |
Jan 16, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.97 | 100 |
Jan 12, 2024 | 46.48 | 46.48 | 46.46 | 46.46 | 46.11 | 200 |
Jan 11, 2024 | 46.47 | 46.47 | 46.46 | 46.47 | 46.12 | 1,200 |
Jan 10, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.01 | 100 |
Jan 09, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.07 | 100 |
Jan 08, 2024 | 46.55 | 46.55 | 46.47 | 46.47 | 46.11 | 900 |
Jan 05, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.00 | - |
Jan 04, 2024 | 46.38 | 46.42 | 46.38 | 46.42 | 46.06 | 100 |
Jan 03, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.10 | 100 |
Jan 02, 2024 | 46.43 | 46.43 | 46.42 | 46.42 | 46.07 | 2,200 |
Dec 29, 2023 | 46.43 | 46.45 | 46.43 | 46.45 | 46.10 | 50,000 |
Dec 28, 2023 | 46.49 | 46.60 | 46.44 | 46.44 | 46.08 | 900 |
Dec 27, 2023 | 46.55 | 46.55 | 46.51 | 46.51 | 46.16 | 100 |
Dec 27, 2023 | 0.098 Dividend | |||||
Dec 26, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.05 | - |
Dec 22, 2023 | 46.50 | 46.60 | 46.50 | 46.55 | 46.10 | 3,300 |
Dec 21, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.03 | 100 |
Dec 20, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.06 | 100 |
Dec 19, 2023 | 46.40 | 46.40 | 46.35 | 46.38 | 45.93 | 500 |
Dec 18, 2023 | 46.29 | 46.33 | 46.29 | 46.33 | 45.88 | 100 |
Dec 15, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 45.92 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |