Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 30, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 200 |
Apr 26, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Apr 25, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Apr 24, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Apr 23, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 100 |
Apr 22, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 100 |
Apr 19, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
Apr 18, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
Apr 17, 2024 | 34.50 | 35.16 | 34.50 | 35.16 | 35.16 | 1,100 |
Apr 16, 2024 | 34.86 | 35.65 | 34.86 | 35.65 | 35.65 | 7,800 |
Apr 15, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Apr 12, 2024 | 35.30 | 35.50 | 35.30 | 35.50 | 35.50 | 200 |
Apr 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 10, 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 1,100 |
Apr 09, 2024 | 36.44 | 36.44 | 35.21 | 35.76 | 35.76 | 900 |
Apr 08, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Apr 05, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 500 |
Apr 04, 2024 | 35.25 | 36.30 | 35.25 | 36.30 | 36.30 | 300 |
Apr 03, 2024 | 35.21 | 36.20 | 35.17 | 36.20 | 36.20 | 500 |
Apr 02, 2024 | 36.25 | 36.25 | 35.17 | 35.80 | 35.80 | 3,800 |
Apr 01, 2024 | 38.00 | 38.47 | 36.25 | 36.25 | 36.25 | 4,600 |
Mar 28, 2024 | 37.03 | 37.25 | 37.03 | 37.25 | 37.25 | 1,300 |
Mar 27, 2024 | 37.00 | 37.77 | 36.02 | 37.12 | 37.12 | 5,400 |
Mar 26, 2024 | 37.50 | 37.93 | 37.50 | 37.93 | 37.93 | 600 |
Mar 25, 2024 | 38.00 | 38.00 | 37.50 | 37.51 | 37.51 | 2,000 |
Mar 22, 2024 | 36.50 | 38.50 | 36.50 | 38.50 | 38.50 | 1,200 |
Mar 21, 2024 | 37.00 | 37.00 | 36.05 | 36.05 | 36.05 | 1,100 |
Mar 20, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 100 |
Mar 19, 2024 | 37.00 | 37.03 | 37.00 | 37.00 | 37.00 | 600 |
Mar 18, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 100 |
Mar 15, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 100 |
Mar 14, 2024 | 37.05 | 37.05 | 37.00 | 37.00 | 37.00 | 1,000 |
Mar 13, 2024 | 37.50 | 37.66 | 37.10 | 37.66 | 37.66 | 400 |
Mar 12, 2024 | 38.20 | 38.20 | 38.15 | 38.20 | 38.20 | 500 |
Mar 11, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 200 |
Mar 08, 2024 | 37.00 | 38.80 | 37.00 | 38.75 | 38.75 | 600 |
Mar 07, 2024 | 38.86 | 39.00 | 38.86 | 39.00 | 39.00 | 700 |
Mar 06, 2024 | 38.50 | 39.01 | 38.31 | 38.86 | 38.86 | 5,400 |
Mar 05, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 200 |
Mar 04, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 400 |
Mar 01, 2024 | 37.76 | 38.25 | 37.76 | 38.13 | 38.13 | 600 |
Feb 29, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Feb 28, 2024 | 37.65 | 38.50 | 37.65 | 38.50 | 38.50 | 200 |
Feb 27, 2024 | 37.47 | 37.50 | 37.47 | 37.50 | 37.50 | 300 |
Feb 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 300 |
Feb 23, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 100 |
Feb 22, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Feb 21, 2024 | 36.25 | 37.48 | 36.00 | 36.51 | 36.51 | 1,200 |
Feb 20, 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 400 |
Feb 16, 2024 | 36.40 | 36.42 | 36.25 | 36.42 | 36.42 | 1,100 |
Feb 15, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 200 |
Feb 14, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 100 |
Feb 13, 2024 | 36.64 | 36.64 | 36.35 | 36.35 | 36.35 | 600 |
Feb 12, 2024 | 36.01 | 36.75 | 36.01 | 36.66 | 36.66 | 900 |
Feb 09, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 2,800 |
Feb 08, 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 36.50 | 2,000 |
Feb 07, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 300 |
Feb 06, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Feb 05, 2024 | 36.50 | 36.99 | 36.50 | 36.99 | 36.99 | 500 |
Feb 02, 2024 | 36.75 | 36.75 | 36.50 | 36.50 | 36.50 | 400 |
Feb 01, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Jan 31, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 300 |
Jan 31, 2024 | 0.14 Dividend | |||||
Jan 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | 200 |
Jan 29, 2024 | 36.25 | 36.50 | 36.05 | 36.15 | 36.01 | 5,900 |
Jan 26, 2024 | 35.75 | 36.25 | 35.75 | 35.75 | 35.61 | 4,000 |
Jan 25, 2024 | 35.25 | 35.77 | 35.25 | 35.77 | 35.63 | 200 |
Jan 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | 1,800 |
Jan 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.37 | 100 |
Jan 22, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.82 | 200 |
Jan 19, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.37 | 300 |
Jan 18, 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.37 | 600 |
Jan 17, 2024 | 33.51 | 34.00 | 33.50 | 34.00 | 33.87 | 2,500 |
Jan 16, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.38 | 800 |
Jan 12, 2024 | 33.50 | 33.82 | 33.06 | 33.82 | 33.69 | 600 |
Jan 11, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.17 | 100 |
Jan 10, 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 32.88 | 5,000 |
Jan 09, 2024 | 33.50 | 33.75 | 33.50 | 33.75 | 33.62 | 500 |
Jan 08, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.62 | 300 |
Jan 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.87 | 300 |
Jan 04, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.87 | - |
Jan 03, 2024 | 34.30 | 34.30 | 34.00 | 34.00 | 33.87 | 1,200 |
Jan 02, 2024 | 34.35 | 35.00 | 34.05 | 35.00 | 34.87 | 5,100 |
Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | 200 |
Dec 28, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | 200 |
Dec 27, 2023 | 34.94 | 35.00 | 34.94 | 35.00 | 34.87 | 400 |
Dec 26, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.87 | 500 |
Dec 22, 2023 | 34.35 | 34.35 | 34.00 | 34.00 | 33.87 | 1,600 |
Dec 21, 2023 | 34.00 | 34.35 | 34.00 | 34.35 | 34.22 | 400 |
Dec 20, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.87 | 300 |
Dec 19, 2023 | 33.00 | 33.90 | 33.00 | 33.90 | 33.77 | 600 |
Dec 18, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
Dec 15, 2023 | 30.38 | 33.00 | 30.38 | 33.00 | 32.88 | 4,100 |
Dec 14, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.27 | 400 |
Dec 13, 2023 | 30.00 | 31.00 | 30.00 | 31.00 | 30.88 | 1,400 |
Dec 12, 2023 | 29.01 | 29.44 | 29.00 | 29.44 | 29.33 | 1,600 |
Dec 11, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.90 | 300 |
Dec 08, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |