Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 44.21 | 44.21 | 44.15 | 44.15 | 44.15 | 200 |
May 09, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
May 08, 2024 | 44.33 | 44.33 | 44.28 | 44.28 | 44.28 | 300 |
May 07, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
May 06, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
May 03, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 100 |
May 02, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
May 01, 2024 | 43.89 | 43.90 | 43.89 | 43.90 | 43.90 | 300 |
Apr 30, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1,000 |
Apr 29, 2024 | 43.71 | 43.76 | 43.71 | 43.71 | 43.71 | 500 |
Apr 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Apr 25, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 700 |
Apr 24, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
Apr 23, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 3,100 |
Apr 22, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Apr 19, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 500 |
Apr 18, 2024 | 43.86 | 43.86 | 43.81 | 43.81 | 43.81 | 400 |
Apr 17, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
Apr 16, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 100 |
Apr 15, 2024 | 43.77 | 43.79 | 43.77 | 43.79 | 43.79 | 1,600 |
Apr 12, 2024 | 44.21 | 44.21 | 44.17 | 44.17 | 44.17 | 600 |
Apr 11, 2024 | 43.93 | 43.93 | 43.89 | 43.89 | 43.89 | 100 |
Apr 10, 2024 | 44.11 | 44.14 | 43.93 | 43.93 | 43.93 | 2,100 |
Apr 09, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
Apr 08, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 100 |
Apr 05, 2024 | 44.35 | 44.35 | 44.24 | 44.24 | 44.24 | 1,200 |
Apr 04, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 300 |
Apr 03, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 700 |
Apr 02, 2024 | 44.20 | 44.24 | 44.20 | 44.24 | 44.24 | 46,700 |
Apr 01, 2024 | 44.34 | 44.34 | 44.21 | 44.25 | 44.25 | 3,000 |
Mar 28, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 400 |
Mar 27, 2024 | 44.64 | 44.67 | 44.64 | 44.67 | 44.67 | 200 |
Mar 27, 2024 | 0.3 Dividend | |||||
Mar 26, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.51 | 100 |
Mar 25, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.63 | - |
Mar 22, 2024 | 44.90 | 44.94 | 44.90 | 44.94 | 44.64 | 300 |
Mar 21, 2024 | 44.68 | 44.72 | 44.68 | 44.72 | 44.42 | 400 |
Mar 20, 2024 | 44.80 | 44.82 | 44.68 | 44.78 | 44.48 | 1,100 |
Mar 19, 2024 | 44.73 | 44.74 | 44.72 | 44.74 | 44.44 | 2,900 |
Mar 18, 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 44.18 | 4,400 |
Mar 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.35 | - |
Mar 14, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.64 | - |
Mar 13, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.74 | - |
Mar 12, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.84 | - |
Mar 11, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.84 | 1,700 |
Mar 08, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 44.89 | - |
Mar 07, 2024 | 45.29 | 45.29 | 45.11 | 45.17 | 44.87 | 1,500 |
Mar 06, 2024 | 45.29 | 45.29 | 45.20 | 45.22 | 44.92 | 3,700 |
Mar 05, 2024 | 45.15 | 45.23 | 45.15 | 45.20 | 44.90 | 8,500 |
Mar 04, 2024 | 44.85 | 44.85 | 44.80 | 44.80 | 44.50 | 500 |
Mar 01, 2024 | 44.69 | 44.94 | 44.69 | 44.94 | 44.64 | 9,100 |
Feb 29, 2024 | 44.63 | 44.75 | 44.63 | 44.75 | 44.45 | 500 |
Feb 28, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.26 | - |
Feb 27, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | 4,700 |
Feb 26, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.53 | - |
Feb 23, 2024 | 44.76 | 44.85 | 44.76 | 44.83 | 44.53 | 4,700 |
Feb 22, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.28 | 100 |
Feb 21, 2024 | 44.53 | 44.53 | 44.51 | 44.51 | 44.21 | 900 |
Feb 20, 2024 | 44.63 | 44.71 | 44.63 | 44.66 | 44.36 | 2,300 |
Feb 16, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.11 | 200 |
Feb 15, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.24 | 1,100 |
Feb 14, 2024 | 44.42 | 44.45 | 44.42 | 44.45 | 44.15 | 200 |
Feb 13, 2024 | 44.16 | 44.16 | 44.15 | 44.15 | 43.85 | 500 |
Feb 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | 200 |
Feb 09, 2024 | 44.49 | 44.51 | 44.49 | 44.49 | 44.19 | 400 |
Feb 08, 2024 | 44.46 | 44.49 | 44.43 | 44.49 | 44.19 | 800 |
Feb 07, 2024 | 44.74 | 44.80 | 44.70 | 44.70 | 44.40 | 3,200 |
Feb 06, 2024 | 44.69 | 44.74 | 44.69 | 44.74 | 44.44 | 800 |
Feb 05, 2024 | 44.59 | 44.63 | 44.59 | 44.63 | 44.33 | 400 |
Feb 02, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.60 | 100 |
Feb 01, 2024 | 45.20 | 45.41 | 45.20 | 45.35 | 45.05 | 600 |
Jan 31, 2024 | 44.97 | 45.07 | 44.93 | 45.00 | 44.70 | 2,100 |
Jan 30, 2024 | 44.71 | 44.75 | 44.71 | 44.75 | 44.45 | 1,000 |
Jan 29, 2024 | 44.54 | 44.70 | 44.50 | 44.70 | 44.40 | 1,300 |
Jan 26, 2024 | 44.46 | 44.51 | 44.36 | 44.44 | 44.14 | 12,700 |
Jan 25, 2024 | 44.60 | 44.60 | 44.55 | 44.55 | 44.25 | 500 |
Jan 24, 2024 | 44.72 | 44.72 | 44.50 | 44.50 | 44.20 | 1,500 |
Jan 23, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.29 | - |
Jan 22, 2024 | 44.70 | 44.70 | 44.58 | 44.59 | 44.29 | 500 |
Jan 19, 2024 | 44.41 | 44.43 | 44.38 | 44.43 | 44.13 | 3,300 |
Jan 18, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.32 | - |
Jan 17, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.59 | - |
Jan 16, 2024 | 45.13 | 45.13 | 44.93 | 44.93 | 44.63 | 2,800 |
Jan 15, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.05 | 3,100 |
Jan 12, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.04 | 100 |
Jan 11, 2024 | 45.14 | 45.28 | 45.14 | 45.28 | 44.98 | 300 |
Jan 10, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.03 | 300 |
Jan 09, 2024 | 45.41 | 45.41 | 45.31 | 45.35 | 45.05 | 600 |
Jan 08, 2024 | 45.26 | 45.32 | 45.26 | 45.32 | 45.02 | 400 |
Jan 05, 2024 | 45.11 | 45.32 | 45.11 | 45.20 | 44.90 | 29,300 |
Jan 04, 2024 | 45.32 | 45.33 | 45.32 | 45.32 | 45.02 | 500 |
Jan 03, 2024 | 45.37 | 45.61 | 45.37 | 45.59 | 45.28 | 16,100 |
Jan 02, 2024 | 45.56 | 45.56 | 45.43 | 45.51 | 45.21 | 700 |
Dec 29, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.48 | 500 |
Dec 28, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.44 | 200 |
Dec 27, 2023 | 45.72 | 45.92 | 45.72 | 45.92 | 45.61 | 1,400 |
Dec 27, 2023 | 0.31 Dividend | |||||
Dec 22, 2023 | 45.81 | 45.81 | 45.75 | 45.75 | 45.14 | 20,600 |
Dec 21, 2023 | 46.18 | 46.22 | 46.08 | 46.08 | 45.46 | 6,200 |
Dec 20, 2023 | 46.16 | 46.27 | 46.16 | 46.27 | 45.65 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |