Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
May 08, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
May 07, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 200 |
May 06, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 100 |
May 03, 2024 | 47.16 | 47.18 | 47.16 | 47.17 | 47.17 | 3,800 |
May 02, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
May 01, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 100 |
Apr 30, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 400 |
Apr 29, 2024 | 46.98 | 46.98 | 46.94 | 46.94 | 46.94 | 300 |
Apr 26, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 400 |
Apr 25, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
Apr 24, 2024 | 46.94 | 46.95 | 46.94 | 46.95 | 46.95 | 700 |
Apr 23, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 300 |
Apr 22, 2024 | 46.96 | 46.96 | 46.94 | 46.96 | 46.96 | 600 |
Apr 19, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 400 |
Apr 18, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 500 |
Apr 17, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Apr 16, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1,100 |
Apr 15, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 500 |
Apr 12, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
Apr 11, 2024 | 46.95 | 46.95 | 46.93 | 46.93 | 46.93 | 300 |
Apr 10, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 200 |
Apr 09, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
Apr 08, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 200 |
Apr 05, 2024 | 47.16 | 47.16 | 47.08 | 47.08 | 47.08 | 800 |
Apr 04, 2024 | 47.06 | 47.09 | 47.06 | 47.09 | 47.09 | 300 |
Apr 03, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2,200 |
Apr 02, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 200 |
Apr 01, 2024 | 47.41 | 47.41 | 46.99 | 46.99 | 46.99 | 100 |
Mar 28, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
Mar 27, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
Mar 27, 2024 | 0.33 Dividend | |||||
Mar 26, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.08 | 400 |
Mar 25, 2024 | 47.43 | 47.43 | 47.42 | 47.42 | 47.09 | 400 |
Mar 22, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.10 | 200 |
Mar 21, 2024 | 47.41 | 47.41 | 47.40 | 47.40 | 47.07 | 900 |
Mar 20, 2024 | 47.37 | 47.37 | 47.36 | 47.36 | 47.03 | 1,600 |
Mar 19, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.86 | - |
Mar 18, 2024 | 47.20 | 47.20 | 47.19 | 47.19 | 46.86 | 400 |
Mar 15, 2024 | 47.22 | 47.26 | 47.22 | 47.26 | 46.93 | 3,400 |
Mar 14, 2024 | 47.25 | 47.28 | 47.25 | 47.26 | 46.93 | 4,900 |
Mar 13, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.04 | - |
Mar 12, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.03 | 500 |
Mar 11, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.13 | - |
Mar 08, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.14 | 200 |
Mar 07, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.05 | 200 |
Mar 06, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.06 | 200 |
Mar 05, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.04 | 200 |
Mar 04, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.99 | 100 |
Mar 01, 2024 | 47.30 | 47.32 | 47.30 | 47.32 | 46.99 | 800 |
Feb 29, 2024 | 47.21 | 47.22 | 47.21 | 47.22 | 46.89 | 200 |
Feb 28, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.81 | - |
Feb 27, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.83 | - |
Feb 26, 2024 | 47.14 | 47.15 | 47.14 | 47.15 | 46.82 | 300 |
Feb 23, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.85 | 100 |
Feb 22, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.78 | - |
Feb 21, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.80 | - |
Feb 20, 2024 | 47.14 | 47.14 | 47.13 | 47.13 | 46.80 | 400 |
Feb 16, 2024 | 46.96 | 47.02 | 46.94 | 46.94 | 46.61 | 1,600 |
Feb 15, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.68 | 700 |
Feb 14, 2024 | 46.91 | 46.98 | 46.91 | 46.98 | 46.65 | 1,600 |
Feb 13, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.65 | - |
Feb 12, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.68 | 200 |
Feb 09, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | - |
Feb 08, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.76 | - |
Feb 07, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.76 | 100 |
Feb 06, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.76 | 200 |
Feb 05, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.81 | - |
Feb 02, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.82 | 200 |
Feb 01, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.99 | 500 |
Jan 31, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.87 | 1,300 |
Jan 30, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.77 | - |
Jan 29, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.74 | 300 |
Jan 26, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.72 | 2,200 |
Jan 25, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.74 | 700 |
Jan 24, 2024 | 47.05 | 47.06 | 47.05 | 47.06 | 46.73 | 800 |
Jan 23, 2024 | 46.99 | 47.00 | 46.99 | 47.00 | 46.67 | 1,000 |
Jan 22, 2024 | 47.00 | 47.03 | 46.99 | 47.03 | 46.70 | 600 |
Jan 19, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.66 | - |
Jan 18, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | 100 |
Jan 17, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | 300 |
Jan 16, 2024 | 47.20 | 47.20 | 47.14 | 47.14 | 46.81 | 300 |
Jan 15, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 46.95 | 100 |
Jan 12, 2024 | 47.26 | 47.28 | 47.26 | 47.28 | 46.95 | 1,600 |
Jan 11, 2024 | 47.21 | 47.23 | 47.21 | 47.23 | 46.90 | 5,700 |
Jan 10, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.83 | - |
Jan 09, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.78 | 200 |
Jan 08, 2024 | 47.18 | 47.18 | 47.16 | 47.16 | 46.83 | 1,400 |
Jan 05, 2024 | 47.09 | 47.14 | 47.09 | 47.14 | 46.81 | 800 |
Jan 04, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.88 | - |
Jan 03, 2024 | 47.20 | 47.21 | 47.20 | 47.21 | 46.88 | 700 |
Jan 02, 2024 | 47.24 | 47.24 | 47.19 | 47.19 | 46.86 | 1,300 |
Dec 29, 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 47.00 | 300 |
Dec 28, 2023 | 47.25 | 47.27 | 47.25 | 47.25 | 46.92 | 800 |
Dec 27, 2023 | 47.22 | 47.22 | 47.21 | 47.21 | 46.88 | 400 |
Dec 27, 2023 | 0.3 Dividend | |||||
Dec 22, 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 46.86 | - |
Dec 21, 2023 | 47.53 | 47.53 | 47.49 | 47.49 | 46.86 | 500 |
Dec 20, 2023 | 47.45 | 47.49 | 47.45 | 47.49 | 46.86 | 14,800 |
Dec 19, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 46.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |