Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 100 |
May 02, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
May 01, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
Apr 30, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Apr 29, 2024 | 38.06 | 38.06 | 38.00 | 38.00 | 38.00 | 1,100 |
Apr 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 800 |
Apr 25, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 100 |
Apr 24, 2024 | 37.75 | 37.75 | 37.61 | 37.61 | 37.61 | 2,400 |
Apr 23, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Apr 22, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 100 |
Apr 19, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
Apr 18, 2024 | 37.12 | 37.12 | 37.01 | 37.01 | 37.01 | 600 |
Apr 17, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Apr 16, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 100 |
Apr 15, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Apr 12, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
Apr 11, 2024 | 37.90 | 37.94 | 37.90 | 37.94 | 37.94 | 100 |
Apr 10, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Apr 09, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 400 |
Apr 08, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
Apr 05, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Apr 04, 2024 | 37.95 | 37.95 | 37.83 | 37.85 | 37.85 | 900 |
Apr 03, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
Apr 02, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 100 |
Apr 01, 2024 | 39.35 | 39.35 | 37.96 | 37.96 | 37.96 | 400 |
Mar 28, 2024 | 38.20 | 38.20 | 38.05 | 38.05 | 38.05 | 1,000 |
Mar 27, 2024 | 38.16 | 38.31 | 38.16 | 38.31 | 38.31 | 200 |
Mar 26, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
Mar 25, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
Mar 22, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
Mar 21, 2024 | 38.03 | 38.03 | 38.02 | 38.02 | 38.02 | 300 |
Mar 20, 2024 | 37.63 | 37.63 | 37.62 | 37.63 | 37.63 | 1,200 |
Mar 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 200 |
Mar 18, 2024 | 37.32 | 37.38 | 37.32 | 37.38 | 37.38 | 800 |
Mar 15, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 600 |
Mar 14, 2024 | 37.17 | 37.17 | 37.05 | 37.05 | 37.05 | 500 |
Mar 13, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
Mar 12, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
Mar 11, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Mar 08, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
Mar 07, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Mar 06, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Mar 05, 2024 | 36.77 | 36.78 | 36.77 | 36.78 | 36.78 | 2,200 |
Mar 04, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Mar 01, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 100 |
Feb 29, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 100 |
Feb 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Feb 27, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Feb 26, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Feb 23, 2024 | 36.10 | 36.51 | 36.10 | 36.51 | 36.51 | 100 |
Feb 22, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
Feb 21, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 200 |
Feb 20, 2024 | 36.01 | 36.07 | 36.01 | 36.07 | 36.07 | 200 |
Feb 16, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 200 |
Feb 15, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 200 |
Feb 14, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
Feb 13, 2024 | 35.40 | 35.56 | 35.40 | 35.56 | 35.56 | 900 |
Feb 12, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Feb 09, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 100 |
Feb 08, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 07, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 06, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Feb 05, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Feb 02, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 100 |
Feb 01, 2024 | 35.22 | 35.51 | 35.22 | 35.51 | 35.51 | 300 |
Jan 31, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Jan 30, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 900 |
Jan 29, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
Jan 26, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 100 |
Jan 25, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Jan 24, 2024 | 35.14 | 35.16 | 35.14 | 35.16 | 35.16 | 700 |
Jan 23, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Jan 22, 2024 | 34.70 | 34.97 | 34.70 | 34.97 | 34.97 | 600 |
Jan 19, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 700 |
Jan 18, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 100 |
Jan 17, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 200 |
Jan 16, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 2,600 |
Jan 15, 2024 | 35.05 | 35.60 | 35.01 | 35.01 | 35.01 | 11,600 |
Jan 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1,000 |
Jan 11, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Jan 10, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 200 |
Jan 09, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 100 |
Jan 08, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 200 |
Jan 05, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Jan 04, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Jan 03, 2024 | 34.44 | 34.44 | 34.40 | 34.40 | 34.40 | 400 |
Jan 02, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Dec 29, 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Dec 28, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 200 |
Dec 28, 2023 | 0.404 Dividend | |||||
Dec 27, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.50 | - |
Dec 22, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.41 | 200 |
Dec 21, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.21 | - |
Dec 20, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.40 | 3,000 |
Dec 19, 2023 | 34.90 | 34.91 | 34.90 | 34.91 | 34.51 | 300 |
Dec 18, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.33 | 700 |
Dec 15, 2023 | 34.44 | 34.52 | 34.44 | 34.52 | 34.12 | 100 |
Dec 14, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.32 | - |
Dec 13, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.17 | - |
Dec 12, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |