Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 37.17 | 37.30 | 37.17 | 37.30 | 37.30 | 793 |
May 03, 2024 | 37.46 | 37.58 | 37.46 | 37.53 | 37.53 | 1,900 |
May 02, 2024 | 37.08 | 37.33 | 37.08 | 37.33 | 37.33 | 2,300 |
May 01, 2024 | 37.07 | 37.23 | 37.03 | 37.03 | 37.03 | 1,000 |
Apr 30, 2024 | 37.19 | 37.19 | 37.07 | 37.07 | 37.07 | 200 |
Apr 29, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 300 |
Apr 26, 2024 | 36.91 | 37.00 | 36.90 | 36.98 | 36.98 | 1,800 |
Apr 25, 2024 | 36.62 | 36.78 | 36.62 | 36.78 | 36.78 | 900 |
Apr 24, 2024 | 37.09 | 37.09 | 37.00 | 37.03 | 37.03 | 400 |
Apr 23, 2024 | 37.51 | 37.61 | 37.51 | 37.60 | 37.60 | 1,300 |
Apr 22, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 100 |
Apr 19, 2024 | 37.49 | 37.49 | 37.33 | 37.38 | 37.38 | 6,600 |
Apr 18, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1,900 |
Apr 17, 2024 | 37.55 | 37.55 | 37.19 | 37.22 | 37.22 | 1,500 |
Apr 16, 2024 | 37.56 | 37.62 | 37.54 | 37.62 | 37.62 | 5,100 |
Apr 15, 2024 | 38.31 | 38.31 | 38.08 | 38.08 | 38.08 | 500 |
Apr 12, 2024 | 38.35 | 38.35 | 37.76 | 37.76 | 37.76 | 5,000 |
Apr 11, 2024 | 38.56 | 38.64 | 38.56 | 38.64 | 38.64 | 300 |
Apr 10, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 100 |
Apr 09, 2024 | 38.70 | 38.74 | 38.70 | 38.74 | 38.74 | 300 |
Apr 08, 2024 | 38.57 | 38.81 | 38.57 | 38.78 | 38.78 | 800 |
Apr 05, 2024 | 38.56 | 38.56 | 38.55 | 38.55 | 38.55 | 200 |
Apr 04, 2024 | 38.61 | 38.68 | 38.34 | 38.39 | 38.39 | 900 |
Apr 03, 2024 | 38.24 | 38.25 | 38.24 | 38.25 | 38.25 | 400 |
Apr 02, 2024 | 37.66 | 37.66 | 37.63 | 37.63 | 37.63 | 400 |
Apr 01, 2024 | 37.41 | 37.41 | 37.22 | 37.41 | 37.41 | 800 |
Mar 28, 2024 | 37.85 | 37.90 | 37.85 | 37.90 | 37.90 | 700 |
Mar 27, 2024 | 37.96 | 37.96 | 37.82 | 37.82 | 37.82 | 800 |
Mar 26, 2024 | 37.67 | 37.84 | 37.67 | 37.76 | 37.76 | 200 |
Mar 25, 2024 | 38.08 | 38.14 | 37.88 | 38.07 | 38.07 | 3,100 |
Mar 22, 2024 | 38.46 | 38.46 | 38.45 | 38.45 | 38.45 | 300 |
Mar 21, 2024 | 38.41 | 38.46 | 38.41 | 38.46 | 38.46 | 400 |
Mar 20, 2024 | 38.08 | 38.13 | 37.99 | 38.13 | 38.13 | 1,000 |
Mar 19, 2024 | 38.27 | 38.40 | 38.27 | 38.39 | 38.39 | 3,600 |
Mar 18, 2024 | 38.26 | 38.26 | 38.13 | 38.21 | 38.21 | 800 |
Mar 15, 2024 | 37.90 | 37.91 | 37.90 | 37.91 | 37.91 | 500 |
Mar 14, 2024 | 38.05 | 38.05 | 37.80 | 37.80 | 37.80 | 1,000 |
Mar 13, 2024 | 38.06 | 38.06 | 38.02 | 38.02 | 38.02 | 400 |
Mar 12, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 200 |
Mar 11, 2024 | 37.73 | 37.76 | 37.73 | 37.76 | 37.76 | 600 |
Mar 08, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 200 |
Mar 07, 2024 | 37.94 | 37.94 | 37.85 | 37.85 | 37.85 | 200 |
Mar 06, 2024 | 37.75 | 37.75 | 37.67 | 37.70 | 37.70 | 600 |
Mar 05, 2024 | 37.34 | 37.42 | 37.30 | 37.30 | 37.30 | 500 |
Mar 04, 2024 | 37.51 | 37.51 | 37.47 | 37.47 | 37.47 | 800 |
Mar 01, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 100 |
Feb 29, 2024 | 38.14 | 38.14 | 37.99 | 37.99 | 37.99 | 300 |
Feb 28, 2024 | 38.17 | 38.18 | 38.14 | 38.14 | 38.14 | 900 |
Feb 27, 2024 | 38.25 | 38.33 | 38.25 | 38.26 | 38.26 | 4,100 |
Feb 26, 2024 | 38.08 | 38.27 | 38.08 | 38.27 | 38.27 | 1,500 |
Feb 23, 2024 | 38.36 | 38.48 | 38.36 | 38.48 | 38.48 | 900 |
Feb 22, 2024 | 38.33 | 38.36 | 38.33 | 38.35 | 38.35 | 1,100 |
Feb 21, 2024 | 38.31 | 38.33 | 38.27 | 38.27 | 38.27 | 700 |
Feb 20, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 200 |
Feb 16, 2024 | 38.31 | 38.31 | 38.25 | 38.25 | 38.25 | 300 |
Feb 15, 2024 | 38.02 | 38.10 | 38.02 | 38.10 | 38.10 | 300 |
Feb 14, 2024 | 37.74 | 37.78 | 37.74 | 37.78 | 37.78 | 800 |
Feb 13, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 400 |
Feb 12, 2024 | 37.53 | 37.55 | 37.53 | 37.55 | 37.55 | 400 |
Feb 09, 2024 | 36.94 | 36.94 | 36.93 | 36.93 | 36.93 | 400 |
Feb 08, 2024 | 37.12 | 37.12 | 36.81 | 36.81 | 36.81 | 500 |
Feb 07, 2024 | 37.12 | 37.12 | 37.08 | 37.08 | 37.08 | 300 |
Feb 06, 2024 | 36.71 | 36.77 | 36.71 | 36.77 | 36.77 | 300 |
Feb 05, 2024 | 36.69 | 36.70 | 36.62 | 36.69 | 36.69 | 1,800 |
Feb 02, 2024 | 36.19 | 36.27 | 36.18 | 36.27 | 36.27 | 500 |
Feb 01, 2024 | 36.34 | 36.35 | 36.25 | 36.32 | 36.32 | 1,000 |
Jan 31, 2024 | 36.00 | 36.04 | 35.90 | 35.90 | 35.90 | 800 |
Jan 30, 2024 | 36.61 | 36.61 | 36.54 | 36.59 | 36.59 | 1,000 |
Jan 29, 2024 | 37.30 | 37.39 | 37.29 | 37.39 | 37.39 | 3,000 |
Jan 26, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 100 |
Jan 25, 2024 | 37.11 | 37.17 | 37.07 | 37.17 | 37.17 | 800 |
Jan 24, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 100 |
Jan 23, 2024 | 36.84 | 36.94 | 36.84 | 36.94 | 36.94 | 500 |
Jan 22, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 100 |
Jan 19, 2024 | 36.23 | 36.32 | 36.23 | 36.32 | 36.32 | 1,200 |
Jan 18, 2024 | 36.28 | 36.28 | 36.25 | 36.25 | 36.25 | 300 |
Jan 17, 2024 | 36.55 | 36.61 | 36.55 | 36.61 | 36.61 | 200 |
Jan 16, 2024 | 36.78 | 36.78 | 36.52 | 36.52 | 36.52 | 600 |
Jan 12, 2024 | 36.81 | 36.88 | 36.81 | 36.88 | 36.88 | 200 |
Jan 11, 2024 | 36.68 | 36.77 | 36.68 | 36.77 | 36.77 | 1,000 |
Jan 10, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 200 |
Jan 09, 2024 | 37.13 | 37.13 | 37.07 | 37.07 | 37.07 | 2,100 |
Jan 08, 2024 | 37.31 | 37.59 | 37.31 | 37.57 | 37.57 | 1,300 |
Jan 05, 2024 | 37.13 | 37.13 | 37.02 | 37.02 | 37.02 | 200 |
Jan 04, 2024 | 36.99 | 36.99 | 36.96 | 36.96 | 36.96 | 200 |
Jan 03, 2024 | 36.28 | 36.30 | 36.24 | 36.24 | 36.24 | 1,000 |
Jan 02, 2024 | 37.03 | 37.03 | 36.90 | 36.91 | 36.91 | 2,400 |
Dec 29, 2023 | 36.29 | 36.38 | 36.28 | 36.34 | 36.34 | 1,400 |
Dec 28, 2023 | 36.32 | 36.40 | 36.32 | 36.33 | 36.33 | 600 |
Dec 27, 2023 | 36.10 | 36.23 | 36.10 | 36.23 | 36.23 | 200 |
Dec 26, 2023 | 36.28 | 36.29 | 36.12 | 36.24 | 36.24 | 3,300 |
Dec 22, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 200 |
Dec 21, 2023 | 35.38 | 35.39 | 35.38 | 35.39 | 35.39 | 1,200 |
Dec 20, 2023 | 35.41 | 35.48 | 35.26 | 35.26 | 35.26 | 1,800 |
Dec 19, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 100 |
Dec 18, 2023 | 35.57 | 35.63 | 35.52 | 35.63 | 35.63 | 1,500 |
Dec 15, 2023 | 35.23 | 35.23 | 35.18 | 35.18 | 35.18 | 800 |
Dec 15, 2023 | 0.639 Dividend | |||||
Dec 14, 2023 | 35.79 | 35.82 | 35.79 | 35.82 | 35.18 | 400 |
Dec 13, 2023 | 35.20 | 35.41 | 35.15 | 35.40 | 34.77 | 4,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |