Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.26 | 37.27 | 36.95 | 36.95 | 36.95 | 700 |
Apr 29, 2024 | 37.35 | 37.38 | 37.35 | 37.35 | 37.35 | 400 |
Apr 26, 2024 | 36.94 | 37.07 | 36.94 | 37.07 | 37.07 | 200 |
Apr 25, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 600 |
Apr 24, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 400 |
Apr 23, 2024 | 36.80 | 36.80 | 36.74 | 36.80 | 36.80 | 2,200 |
Apr 22, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 400 |
Apr 19, 2024 | 36.39 | 36.39 | 36.12 | 36.12 | 36.12 | 2,100 |
Apr 18, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Apr 17, 2024 | 36.63 | 36.75 | 36.63 | 36.75 | 36.75 | 300 |
Apr 16, 2024 | 36.79 | 36.84 | 36.79 | 36.84 | 36.84 | 300 |
Apr 15, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 300 |
Apr 12, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 300 |
Apr 11, 2024 | 37.85 | 37.88 | 37.85 | 37.88 | 37.88 | 100 |
Apr 10, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
Apr 09, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
Apr 08, 2024 | 37.87 | 37.87 | 37.85 | 37.85 | 37.85 | 1,400 |
Apr 05, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
Apr 04, 2024 | 38.07 | 38.08 | 38.07 | 38.08 | 38.08 | 1,100 |
Apr 03, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 400 |
Apr 02, 2024 | 37.87 | 37.88 | 37.87 | 37.88 | 37.88 | 3,300 |
Apr 01, 2024 | 38.21 | 38.30 | 38.21 | 38.28 | 38.28 | 400 |
Mar 28, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 300 |
Mar 27, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 100 |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 26, 2024 | 38.62 | 38.62 | 38.55 | 38.55 | 38.46 | 1,600 |
Mar 25, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | - |
Mar 22, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.41 | 200 |
Mar 21, 2024 | 38.78 | 38.80 | 38.78 | 38.80 | 38.71 | 900 |
Mar 20, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.42 | 200 |
Mar 19, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.85 | 100 |
Mar 18, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.70 | 100 |
Mar 15, 2024 | 37.52 | 37.58 | 37.52 | 37.58 | 37.49 | 200 |
Mar 14, 2024 | 37.71 | 37.74 | 37.51 | 37.51 | 37.42 | 7,300 |
Mar 13, 2024 | 37.87 | 37.93 | 37.87 | 37.93 | 37.84 | 600 |
Mar 12, 2024 | 37.76 | 37.98 | 37.76 | 37.98 | 37.89 | 8,000 |
Mar 11, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.60 | 700 |
Mar 08, 2024 | 38.00 | 38.00 | 37.70 | 37.81 | 37.72 | 3,800 |
Mar 07, 2024 | 38.00 | 38.08 | 38.00 | 38.08 | 37.99 | 3,600 |
Mar 06, 2024 | 38.08 | 38.08 | 37.87 | 37.87 | 37.78 | 200 |
Mar 05, 2024 | 37.98 | 37.98 | 37.74 | 37.74 | 37.65 | 1,500 |
Mar 04, 2024 | 38.17 | 38.17 | 38.14 | 38.17 | 38.08 | 1,100 |
Mar 01, 2024 | 38.08 | 38.51 | 38.08 | 38.51 | 38.42 | 3,000 |
Feb 29, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.84 | - |
Feb 28, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.83 | 200 |
Feb 27, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.77 | 800 |
Feb 26, 2024 | 37.88 | 37.88 | 37.78 | 37.82 | 37.73 | 600 |
Feb 23, 2024 | 37.67 | 37.74 | 37.67 | 37.74 | 37.65 | 2,800 |
Feb 22, 2024 | 37.41 | 37.79 | 37.41 | 37.79 | 37.70 | 1,500 |
Feb 21, 2024 | 37.19 | 37.19 | 37.09 | 37.09 | 37.00 | 300 |
Feb 20, 2024 | 37.15 | 37.15 | 37.07 | 37.11 | 37.02 | 900 |
Feb 16, 2024 | 37.41 | 37.54 | 37.35 | 37.36 | 37.27 | 3,800 |
Feb 15, 2024 | 37.24 | 37.40 | 37.24 | 37.40 | 37.31 | 2,700 |
Feb 14, 2024 | 36.78 | 37.08 | 36.78 | 37.07 | 36.98 | 14,100 |
Feb 13, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | 300 |
Feb 12, 2024 | 37.02 | 37.12 | 37.00 | 37.00 | 36.91 | 800 |
Feb 09, 2024 | 36.95 | 36.99 | 36.95 | 36.99 | 36.90 | 500 |
Feb 08, 2024 | 36.74 | 36.79 | 36.74 | 36.78 | 36.69 | 4,000 |
Feb 07, 2024 | 36.36 | 36.65 | 36.36 | 36.65 | 36.56 | 35,700 |
Feb 06, 2024 | 36.04 | 36.14 | 36.04 | 36.11 | 36.03 | 2,500 |
Feb 05, 2024 | 36.05 | 36.05 | 35.98 | 35.98 | 35.90 | 600 |
Feb 02, 2024 | 35.96 | 36.36 | 35.96 | 36.36 | 36.28 | 1,800 |
Feb 01, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.64 | 100 |
Jan 31, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.62 | 200 |
Jan 30, 2024 | 35.87 | 35.87 | 35.80 | 35.80 | 35.72 | 300 |
Jan 29, 2024 | 35.67 | 35.78 | 35.67 | 35.78 | 35.70 | 400 |
Jan 26, 2024 | 35.45 | 35.45 | 35.40 | 35.41 | 35.33 | 500 |
Jan 25, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.99 | 400 |
Jan 24, 2024 | 35.66 | 35.66 | 35.33 | 35.33 | 35.25 | 300 |
Jan 23, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.19 | 100 |
Jan 22, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.22 | - |
Jan 19, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.17 | 1,300 |
Jan 18, 2024 | 35.06 | 35.06 | 34.90 | 34.90 | 34.82 | 200 |
Jan 17, 2024 | 34.62 | 34.77 | 34.62 | 34.74 | 34.66 | 500 |
Jan 16, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.08 | - |
Jan 15, 2024 | 35.28 | 35.28 | 35.16 | 35.16 | 35.08 | 400 |
Jan 12, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.07 | 200 |
Jan 11, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.19 | - |
Jan 10, 2024 | 35.12 | 35.12 | 35.11 | 35.11 | 35.03 | 4,800 |
Jan 09, 2024 | 34.88 | 34.92 | 34.88 | 34.92 | 34.84 | 1,100 |
Jan 08, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.87 | 300 |
Jan 05, 2024 | 34.65 | 34.74 | 34.65 | 34.74 | 34.66 | 500 |
Jan 04, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.59 | - |
Jan 03, 2024 | 34.75 | 34.75 | 34.71 | 34.71 | 34.63 | 300 |
Jan 02, 2024 | 35.40 | 35.40 | 35.23 | 35.25 | 35.17 | 1,900 |
Dec 29, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.68 | 600 |
Dec 28, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.52 | - |
Dec 27, 2023 | 35.60 | 35.62 | 35.60 | 35.62 | 35.54 | 500 |
Dec 27, 2023 | 0.09 Dividend | |||||
Dec 22, 2023 | 35.64 | 35.64 | 35.56 | 35.56 | 35.39 | 300 |
Dec 21, 2023 | 35.55 | 35.56 | 35.55 | 35.56 | 35.39 | 1,500 |
Dec 20, 2023 | 35.85 | 35.85 | 35.39 | 35.39 | 35.22 | 800 |
Dec 19, 2023 | 35.80 | 35.85 | 35.80 | 35.85 | 35.68 | 300 |
Dec 18, 2023 | 35.60 | 35.62 | 35.59 | 35.62 | 35.45 | 1,400 |
Dec 15, 2023 | 35.41 | 35.42 | 35.41 | 35.42 | 35.25 | 200 |
Dec 14, 2023 | 35.21 | 35.21 | 35.21 | 35.21 | 35.04 | - |
Dec 13, 2023 | 34.74 | 35.00 | 34.74 | 35.00 | 34.83 | 500 |
Dec 12, 2023 | 34.72 | 34.78 | 34.72 | 34.78 | 34.61 | 600 |
Dec 11, 2023 | 34.76 | 34.76 | 34.73 | 34.73 | 34.56 | 3,000 |
Dec 08, 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.38 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |