Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.17 | 46.18 | 46.11 | 46.13 | 46.13 | 3,100 |
Mar 27, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 100 |
Mar 26, 2024 | 46.16 | 46.19 | 46.16 | 46.19 | 46.19 | 200 |
Mar 25, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
Mar 22, 2024 | 46.38 | 46.38 | 46.35 | 46.38 | 46.38 | 16,100 |
Mar 21, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 200 |
Mar 20, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 100 |
Mar 19, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 100 |
Mar 18, 2024 | 46.12 | 46.27 | 46.12 | 46.27 | 46.27 | 7,200 |
Mar 15, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 200 |
Mar 14, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 100 |
Mar 13, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 100 |
Mar 12, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 100 |
Mar 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 100 |
Mar 08, 2024 | 46.47 | 46.47 | 46.42 | 46.44 | 46.44 | 1,100 |
Mar 07, 2024 | 46.42 | 46.44 | 46.42 | 46.44 | 46.44 | 2,500 |
Mar 06, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 100 |
Mar 05, 2024 | 46.37 | 46.40 | 46.37 | 46.40 | 46.40 | 300 |
Mar 04, 2024 | 46.28 | 46.28 | 46.26 | 46.26 | 46.26 | 200 |
Mar 01, 2024 | 46.33 | 46.42 | 46.33 | 46.42 | 46.42 | 200 |
Mar 01, 2024 | 0.081 Dividend | |||||
Feb 29, 2024 | 46.36 | 46.42 | 46.36 | 46.42 | 46.33 | 800 |
Feb 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.31 | 100 |
Feb 27, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.21 | 100 |
Feb 26, 2024 | 46.36 | 46.36 | 46.31 | 46.32 | 46.24 | 1,100 |
Feb 23, 2024 | 46.42 | 46.42 | 46.39 | 46.40 | 46.32 | 1,000 |
Feb 22, 2024 | 46.27 | 46.27 | 46.26 | 46.26 | 46.18 | 400 |
Feb 21, 2024 | 46.24 | 46.30 | 46.24 | 46.27 | 46.19 | 300 |
Feb 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.19 | 100 |
Feb 16, 2024 | 46.26 | 46.26 | 46.22 | 46.22 | 46.14 | 200 |
Feb 15, 2024 | 46.22 | 46.29 | 46.22 | 46.29 | 46.21 | 400 |
Feb 14, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.14 | 100 |
Feb 13, 2024 | 46.20 | 46.20 | 46.10 | 46.10 | 46.02 | 300 |
Feb 12, 2024 | 46.35 | 46.42 | 46.34 | 46.37 | 46.28 | 4,200 |
Feb 09, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.16 | 100 |
Feb 08, 2024 | 46.21 | 46.23 | 46.18 | 46.23 | 46.15 | 400 |
Feb 07, 2024 | 46.29 | 46.29 | 46.24 | 46.24 | 46.16 | 300 |
Feb 06, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.18 | 100 |
Feb 05, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.08 | 200 |
Feb 02, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.24 | 100 |
Feb 01, 2024 | 46.64 | 46.64 | 46.60 | 46.60 | 46.52 | 200 |
Feb 01, 2024 | 0.083 Dividend | |||||
Jan 31, 2024 | 46.47 | 46.49 | 46.47 | 46.49 | 46.33 | 200 |
Jan 30, 2024 | 46.25 | 46.29 | 46.25 | 46.29 | 46.13 | 600 |
Jan 29, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.08 | 100 |
Jan 26, 2024 | 46.14 | 46.14 | 46.06 | 46.06 | 45.90 | 600 |
Jan 25, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.97 | 100 |
Jan 24, 2024 | 45.95 | 46.01 | 45.95 | 45.97 | 45.81 | 1,700 |
Jan 23, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.91 | 100 |
Jan 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.98 | 100 |
Jan 19, 2024 | 46.07 | 46.12 | 46.03 | 46.06 | 45.90 | 900 |
Jan 18, 2024 | 46.17 | 46.17 | 46.10 | 46.13 | 45.97 | 300 |
Jan 17, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.02 | 100 |
Jan 16, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.16 | 100 |
Jan 12, 2024 | 46.48 | 46.48 | 46.46 | 46.46 | 46.30 | 200 |
Jan 11, 2024 | 46.47 | 46.47 | 46.46 | 46.47 | 46.31 | 1,200 |
Jan 10, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.20 | 100 |
Jan 09, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.26 | 100 |
Jan 08, 2024 | 46.55 | 46.55 | 46.47 | 46.47 | 46.30 | 900 |
Jan 05, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.19 | - |
Jan 04, 2024 | 46.38 | 46.42 | 46.38 | 46.42 | 46.25 | 100 |
Jan 03, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.29 | 100 |
Jan 02, 2024 | 46.43 | 46.43 | 46.42 | 46.42 | 46.26 | 2,200 |
Dec 29, 2023 | 46.43 | 46.45 | 46.43 | 46.45 | 46.29 | 50,000 |
Dec 28, 2023 | 46.49 | 46.60 | 46.44 | 46.44 | 46.27 | 900 |
Dec 27, 2023 | 46.55 | 46.55 | 46.51 | 46.51 | 46.35 | 100 |
Dec 27, 2023 | 0.098 Dividend | |||||
Dec 26, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.24 | - |
Dec 22, 2023 | 46.50 | 46.60 | 46.50 | 46.55 | 46.29 | 3,300 |
Dec 21, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.22 | 100 |
Dec 20, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 46.25 | 100 |
Dec 19, 2023 | 46.40 | 46.40 | 46.35 | 46.38 | 46.12 | 500 |
Dec 18, 2023 | 46.29 | 46.33 | 46.29 | 46.33 | 46.07 | 100 |
Dec 15, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 46.11 | 100 |
Dec 14, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 46.15 | 100 |
Dec 13, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 45.90 | 100 |
Dec 12, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 45.63 | 100 |
Dec 11, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.61 | 100 |
Dec 08, 2023 | 45.81 | 45.82 | 45.68 | 45.71 | 45.45 | 19,400 |
Dec 07, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.68 | 100 |
Dec 06, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.65 | 100 |
Dec 05, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 45.57 | 100 |
Dec 04, 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.40 | 100 |
Dec 01, 2023 | 45.77 | 45.77 | 45.77 | 45.77 | 45.51 | 100 |
Dec 01, 2023 | 0.084 Dividend | |||||
Nov 30, 2023 | 45.64 | 45.64 | 45.58 | 45.58 | 45.24 | 1,300 |
Nov 29, 2023 | 45.50 | 45.66 | 45.49 | 45.66 | 45.32 | 1,000 |
Nov 28, 2023 | 45.15 | 45.20 | 45.08 | 45.20 | 44.86 | 3,500 |
Nov 27, 2023 | 45.01 | 45.13 | 45.01 | 45.13 | 44.79 | 700 |
Nov 24, 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 44.71 | 100 |
Nov 22, 2023 | 45.02 | 45.08 | 45.02 | 45.08 | 44.75 | 2,200 |
Nov 21, 2023 | 44.99 | 45.01 | 44.99 | 45.01 | 44.68 | 100 |
Nov 20, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.61 | - |
Nov 17, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.43 | 100 |
Nov 16, 2023 | 44.71 | 44.79 | 44.71 | 44.75 | 44.42 | 1,800 |
Nov 15, 2023 | 44.52 | 44.54 | 44.52 | 44.54 | 44.21 | 600 |
Nov 14, 2023 | 44.55 | 44.58 | 44.55 | 44.58 | 44.24 | 600 |
Nov 13, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 43.92 | - |
Nov 10, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 43.88 | 100 |
Nov 09, 2023 | 44.05 | 44.05 | 44.04 | 44.04 | 43.71 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |