Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 100 |
Mar 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 100 |
Mar 25, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 100 |
Mar 22, 2024 | 48.04 | 48.06 | 48.04 | 48.06 | 48.06 | 2,000 |
Mar 21, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 100 |
Mar 20, 2024 | 48.00 | 48.03 | 48.00 | 48.03 | 48.03 | 1,700 |
Mar 19, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 100 |
Mar 18, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 100 |
Mar 15, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 100 |
Mar 14, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 100 |
Mar 13, 2024 | 47.95 | 47.97 | 47.94 | 47.97 | 47.97 | 200 |
Mar 12, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 100 |
Mar 11, 2024 | 47.81 | 48.02 | 47.52 | 47.98 | 47.98 | 7,200 |
Mar 08, 2024 | 47.96 | 47.98 | 47.96 | 47.98 | 47.98 | 1,100 |
Mar 07, 2024 | 47.94 | 47.96 | 47.94 | 47.96 | 47.96 | 1,000 |
Mar 06, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 100 |
Mar 05, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 200 |
Mar 04, 2024 | 47.89 | 47.89 | 47.87 | 47.87 | 47.87 | 800 |
Mar 01, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 200 |
Mar 01, 2024 | 0.172 Dividend | |||||
Feb 29, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 47.85 | 100 |
Feb 28, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 47.87 | 100 |
Feb 27, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.85 | 200 |
Feb 26, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.84 | - |
Feb 23, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.84 | - |
Feb 22, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | 100 |
Feb 21, 2024 | 48.03 | 48.03 | 47.99 | 47.99 | 47.82 | 800 |
Feb 20, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.84 | 100 |
Feb 16, 2024 | 47.95 | 47.95 | 47.94 | 47.94 | 47.77 | 1,000 |
Feb 15, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.81 | 100 |
Feb 14, 2024 | 47.94 | 47.96 | 47.66 | 47.93 | 47.76 | 16,400 |
Feb 13, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.70 | 100 |
Feb 12, 2024 | 47.97 | 48.00 | 47.97 | 48.00 | 47.83 | 2,000 |
Feb 09, 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.79 | 3,000 |
Feb 08, 2024 | 47.94 | 47.97 | 47.94 | 47.97 | 47.79 | 1,400 |
Feb 07, 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.81 | 4,000 |
Feb 06, 2024 | 47.96 | 47.98 | 47.95 | 47.98 | 47.81 | 700 |
Feb 05, 2024 | 47.90 | 47.95 | 47.89 | 47.92 | 47.75 | 6,400 |
Feb 02, 2024 | 47.91 | 47.92 | 47.89 | 47.92 | 47.75 | 2,700 |
Feb 01, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | - |
Feb 01, 2024 | 0.182 Dividend | |||||
Jan 31, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.81 | 100 |
Jan 30, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.77 | - |
Jan 29, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.78 | 100 |
Jan 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 47.74 | 100 |
Jan 25, 2024 | 48.07 | 48.09 | 48.07 | 48.09 | 47.74 | 2,100 |
Jan 24, 2024 | 48.10 | 48.10 | 48.06 | 48.06 | 47.71 | 200 |
Jan 23, 2024 | 48.02 | 48.05 | 48.02 | 48.05 | 47.69 | 500 |
Jan 22, 2024 | 48.05 | 48.05 | 48.02 | 48.04 | 47.69 | 1,800 |
Jan 19, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 100 |
Jan 18, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.66 | 500 |
Jan 17, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.64 | 100 |
Jan 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.68 | 100 |
Jan 12, 2024 | 48.03 | 48.05 | 48.03 | 48.05 | 47.70 | 500 |
Jan 11, 2024 | 48.00 | 48.00 | 47.99 | 47.99 | 47.64 | 3,000 |
Jan 10, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.61 | 300 |
Jan 09, 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 47.59 | 400 |
Jan 08, 2024 | 47.92 | 47.94 | 47.92 | 47.94 | 47.59 | 500 |
Jan 05, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.53 | 200 |
Jan 04, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.52 | 100 |
Jan 03, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.55 | 100 |
Jan 02, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.47 | 200 |
Dec 29, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.51 | 100 |
Dec 28, 2023 | 47.84 | 47.85 | 47.83 | 47.85 | 47.49 | 400 |
Dec 28, 2023 | 0.185 Dividend | |||||
Dec 27, 2023 | 48.02 | 48.08 | 48.02 | 48.08 | 47.55 | 4,200 |
Dec 26, 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | 100 |
Dec 22, 2023 | 47.97 | 48.01 | 47.97 | 48.01 | 47.47 | 200 |
Dec 21, 2023 | 47.92 | 48.01 | 47.92 | 48.01 | 47.48 | 6,000 |
Dec 20, 2023 | 47.98 | 47.98 | 47.97 | 47.98 | 47.44 | 5,600 |
Dec 19, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.43 | 400 |
Dec 18, 2023 | 47.95 | 47.96 | 47.95 | 47.96 | 47.42 | 500 |
Dec 15, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.37 | 200 |
Dec 14, 2023 | 47.94 | 48.00 | 47.94 | 47.96 | 47.42 | 5,300 |
Dec 13, 2023 | 47.88 | 48.00 | 47.86 | 48.00 | 47.46 | 1,300 |
Dec 12, 2023 | 47.85 | 47.85 | 47.83 | 47.83 | 47.30 | 1,700 |
Dec 11, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 47.29 | 200 |
Dec 08, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.20 | 200 |
Dec 07, 2023 | 47.81 | 47.83 | 47.81 | 47.83 | 47.29 | 500 |
Dec 06, 2023 | 47.79 | 47.79 | 47.77 | 47.77 | 47.24 | 400 |
Dec 05, 2023 | 47.75 | 47.82 | 47.75 | 47.82 | 47.29 | 400 |
Dec 04, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.18 | 400 |
Dec 01, 2023 | 49.44 | 49.44 | 47.79 | 47.79 | 47.26 | 2,100 |
Dec 01, 2023 | 0.178 Dividend | |||||
Nov 30, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 47.16 | 100 |
Nov 29, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 47.23 | 100 |
Nov 28, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 47.23 | 100 |
Nov 27, 2023 | 47.76 | 47.89 | 47.76 | 47.89 | 47.18 | 9,200 |
Nov 24, 2023 | 47.76 | 47.76 | 47.70 | 47.72 | 47.02 | 2,800 |
Nov 22, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.02 | 2,200 |
Nov 21, 2023 | 47.73 | 47.76 | 47.73 | 47.73 | 47.02 | 8,400 |
Nov 20, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.02 | 600 |
Nov 17, 2023 | 47.73 | 47.73 | 47.72 | 47.72 | 47.01 | 1,100 |
Nov 16, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.02 | 100 |
Nov 15, 2023 | 47.63 | 47.63 | 47.62 | 47.63 | 46.92 | 300 |
Nov 14, 2023 | 47.78 | 47.78 | 47.74 | 47.76 | 47.05 | 2,500 |
Nov 13, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 46.97 | - |
Nov 10, 2023 | 47.65 | 47.65 | 47.63 | 47.64 | 46.93 | 2,100 |
Nov 09, 2023 | 47.63 | 47.63 | 47.61 | 47.61 | 46.90 | 3,400 |
Nov 08, 2023 | 47.63 | 47.64 | 47.63 | 47.64 | 46.93 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |