Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 38.95 | 38.98 | 38.95 | 38.98 | 38.98 | 3,523 |
May 02, 2024 | 38.73 | 38.79 | 38.71 | 38.79 | 38.79 | 1,700 |
May 01, 2024 | 38.51 | 38.77 | 38.39 | 38.39 | 38.39 | 3,100 |
Apr 30, 2024 | 38.70 | 38.70 | 38.50 | 38.50 | 38.50 | 2,300 |
Apr 29, 2024 | 38.74 | 38.80 | 38.71 | 38.80 | 38.80 | 2,400 |
Apr 26, 2024 | 38.53 | 38.60 | 38.45 | 38.46 | 38.46 | 10,600 |
Apr 25, 2024 | 38.10 | 38.20 | 38.10 | 38.16 | 38.16 | 1,200 |
Apr 24, 2024 | 38.44 | 38.44 | 38.33 | 38.43 | 38.43 | 1,100 |
Apr 23, 2024 | 38.26 | 38.49 | 38.26 | 38.46 | 38.46 | 1,500 |
Apr 22, 2024 | 38.13 | 38.30 | 38.13 | 38.20 | 38.20 | 2,400 |
Apr 19, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 300 |
Apr 18, 2024 | 37.97 | 37.98 | 37.74 | 37.79 | 37.79 | 1,900 |
Apr 17, 2024 | 37.92 | 37.92 | 37.66 | 37.66 | 37.66 | 3,900 |
Apr 16, 2024 | 37.52 | 37.62 | 37.52 | 37.58 | 37.58 | 1,600 |
Apr 15, 2024 | 38.26 | 38.26 | 37.78 | 37.78 | 37.78 | 2,200 |
Apr 12, 2024 | 38.00 | 38.06 | 37.94 | 37.94 | 37.94 | 1,500 |
Apr 11, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 100 |
Apr 10, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 100 |
Apr 09, 2024 | 38.51 | 38.52 | 38.28 | 38.37 | 38.37 | 4,300 |
Apr 08, 2024 | 38.47 | 38.54 | 38.47 | 38.48 | 38.48 | 5,300 |
Apr 05, 2024 | 38.17 | 38.29 | 38.14 | 38.29 | 38.29 | 4,600 |
Apr 04, 2024 | 38.57 | 38.58 | 38.13 | 38.14 | 38.14 | 7,700 |
Apr 03, 2024 | 38.31 | 38.38 | 38.29 | 38.33 | 38.33 | 4,200 |
Apr 02, 2024 | 38.25 | 38.25 | 38.09 | 38.17 | 38.17 | 3,100 |
Apr 01, 2024 | 38.54 | 38.72 | 38.53 | 38.58 | 38.58 | 11,200 |
Mar 28, 2024 | 38.38 | 38.46 | 38.37 | 38.46 | 38.46 | 900 |
Mar 27, 2024 | 38.31 | 38.45 | 38.31 | 38.45 | 38.45 | 800 |
Mar 26, 2024 | 38.03 | 38.10 | 38.03 | 38.05 | 38.05 | 8,200 |
Mar 25, 2024 | 37.62 | 37.86 | 37.62 | 37.78 | 37.78 | 2,000 |
Mar 22, 2024 | 37.76 | 37.76 | 37.73 | 37.73 | 37.73 | 3,300 |
Mar 22, 2024 | 0.035 Dividend | |||||
Mar 21, 2024 | 37.61 | 37.65 | 37.58 | 37.64 | 37.60 | 1,400 |
Mar 20, 2024 | 37.60 | 37.61 | 37.58 | 37.61 | 37.57 | 800 |
Mar 19, 2024 | 37.20 | 37.28 | 37.18 | 37.22 | 37.19 | 6,200 |
Mar 18, 2024 | 37.12 | 37.15 | 37.12 | 37.12 | 37.09 | 3,900 |
Mar 15, 2024 | 37.22 | 37.23 | 37.13 | 37.17 | 37.14 | 1,500 |
Mar 14, 2024 | 37.19 | 37.19 | 37.06 | 37.06 | 37.03 | 300 |
Mar 13, 2024 | 37.21 | 37.21 | 37.11 | 37.11 | 37.08 | 3,800 |
Mar 12, 2024 | 36.95 | 37.13 | 36.95 | 37.13 | 37.10 | 1,200 |
Mar 11, 2024 | 36.67 | 36.83 | 36.67 | 36.83 | 36.79 | 200 |
Mar 08, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.79 | 200 |
Mar 07, 2024 | 37.10 | 37.12 | 37.09 | 37.09 | 37.06 | 1,600 |
Mar 06, 2024 | 36.86 | 36.86 | 36.81 | 36.83 | 36.80 | 1,000 |
Mar 05, 2024 | 36.51 | 36.57 | 36.51 | 36.57 | 36.54 | 700 |
Mar 04, 2024 | 36.68 | 36.71 | 36.68 | 36.69 | 36.65 | 1,200 |
Mar 01, 2024 | 36.57 | 36.76 | 36.57 | 36.76 | 36.72 | 17,500 |
Feb 29, 2024 | 36.43 | 36.54 | 36.43 | 36.54 | 36.51 | 1,500 |
Feb 28, 2024 | 36.50 | 36.55 | 36.46 | 36.47 | 36.44 | 4,300 |
Feb 27, 2024 | 36.60 | 36.62 | 36.60 | 36.62 | 36.58 | 400 |
Feb 26, 2024 | 36.57 | 36.57 | 36.50 | 36.50 | 36.47 | 500 |
Feb 23, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.56 | 1,400 |
Feb 22, 2024 | 36.66 | 36.70 | 36.58 | 36.70 | 36.66 | 4,100 |
Feb 21, 2024 | 36.24 | 36.44 | 36.24 | 36.44 | 36.41 | 1,400 |
Feb 20, 2024 | 36.06 | 36.19 | 36.06 | 36.19 | 36.15 | 13,700 |
Feb 16, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.34 | 100 |
Feb 15, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.24 | 100 |
Feb 14, 2024 | 35.96 | 36.08 | 35.94 | 36.08 | 36.04 | 1,200 |
Feb 13, 2024 | 35.69 | 35.81 | 35.59 | 35.67 | 35.64 | 4,700 |
Feb 12, 2024 | 36.27 | 36.27 | 36.22 | 36.22 | 36.19 | 1,300 |
Feb 09, 2024 | 35.90 | 36.12 | 35.90 | 36.12 | 36.09 | 600 |
Feb 08, 2024 | 36.15 | 36.15 | 36.07 | 36.09 | 36.05 | 1,300 |
Feb 07, 2024 | 35.96 | 36.05 | 35.96 | 36.02 | 35.98 | 3,200 |
Feb 06, 2024 | 36.08 | 36.18 | 36.05 | 36.18 | 36.14 | 2,200 |
Feb 05, 2024 | 35.94 | 36.01 | 35.83 | 35.97 | 35.94 | 3,100 |
Feb 02, 2024 | 36.05 | 36.08 | 35.97 | 36.05 | 36.02 | 3,300 |
Feb 01, 2024 | 36.14 | 36.20 | 36.14 | 36.20 | 36.16 | 2,900 |
Jan 31, 2024 | 36.34 | 36.34 | 36.12 | 36.12 | 36.09 | 3,600 |
Jan 30, 2024 | 36.22 | 36.23 | 36.19 | 36.20 | 36.17 | 5,300 |
Jan 29, 2024 | 36.23 | 36.23 | 36.21 | 36.21 | 36.18 | 1,500 |
Jan 26, 2024 | 36.29 | 36.31 | 36.27 | 36.29 | 36.26 | 9,700 |
Jan 25, 2024 | 36.18 | 36.22 | 36.15 | 36.22 | 36.19 | 2,400 |
Jan 24, 2024 | 36.16 | 36.16 | 36.06 | 36.06 | 36.03 | 1,900 |
Jan 23, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.80 | 400 |
Jan 22, 2024 | 35.77 | 35.81 | 35.73 | 35.77 | 35.74 | 9,200 |
Jan 19, 2024 | 35.37 | 35.57 | 35.37 | 35.56 | 35.53 | 3,900 |
Jan 18, 2024 | 35.51 | 35.61 | 35.51 | 35.61 | 35.58 | 2,200 |
Jan 17, 2024 | 35.19 | 35.26 | 35.13 | 35.26 | 35.23 | 600 |
Jan 16, 2024 | 35.46 | 35.55 | 35.46 | 35.47 | 35.44 | 4,900 |
Jan 12, 2024 | 35.82 | 35.87 | 35.82 | 35.87 | 35.84 | 2,400 |
Jan 11, 2024 | 35.49 | 35.69 | 35.49 | 35.69 | 35.66 | 4,100 |
Jan 10, 2024 | 35.67 | 35.74 | 35.66 | 35.74 | 35.70 | 16,700 |
Jan 09, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.67 | 1,600 |
Jan 08, 2024 | 35.78 | 35.98 | 35.78 | 35.98 | 35.95 | 7,100 |
Jan 05, 2024 | 35.55 | 35.59 | 35.55 | 35.56 | 35.53 | 28,600 |
Jan 04, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.60 | 200 |
Jan 03, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.38 | 100 |
Jan 02, 2024 | 36.00 | 36.02 | 35.84 | 35.88 | 35.85 | 7,000 |
Dec 29, 2023 | 36.04 | 36.05 | 35.93 | 36.00 | 35.97 | 3,100 |
Dec 28, 2023 | 35.98 | 35.99 | 35.97 | 35.97 | 35.93 | 4,800 |
Dec 27, 2023 | 36.08 | 36.14 | 36.08 | 36.10 | 36.07 | 3,900 |
Dec 26, 2023 | 36.05 | 36.14 | 36.05 | 36.08 | 36.05 | 7,200 |
Dec 22, 2023 | 35.89 | 35.94 | 35.83 | 35.91 | 35.88 | 3,600 |
Dec 22, 2023 | 0.17 Dividend | |||||
Dec 21, 2023 | 35.90 | 36.09 | 35.90 | 36.09 | 35.89 | 400 |
Dec 20, 2023 | 36.03 | 36.05 | 35.69 | 35.69 | 35.49 | 6,400 |
Dec 19, 2023 | 35.83 | 35.95 | 35.83 | 35.95 | 35.75 | 1,200 |
Dec 18, 2023 | 35.72 | 35.72 | 35.62 | 35.67 | 35.47 | 5,200 |
Dec 15, 2023 | 35.74 | 35.77 | 35.67 | 35.67 | 35.47 | 4,100 |
Dec 14, 2023 | 35.74 | 35.85 | 35.72 | 35.80 | 35.60 | 6,600 |
Dec 13, 2023 | 35.18 | 35.46 | 35.09 | 35.46 | 35.26 | 13,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |