Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 120 |
May 02, 2024 | 45.45 | 45.47 | 45.39 | 45.39 | 45.39 | 300 |
May 01, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
Apr 30, 2024 | 45.74 | 45.74 | 45.51 | 45.51 | 45.51 | 300 |
Apr 29, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 100 |
Apr 26, 2024 | 45.66 | 45.67 | 45.61 | 45.61 | 45.61 | 2,300 |
Apr 25, 2024 | 45.32 | 45.45 | 45.30 | 45.34 | 45.34 | 1,000 |
Apr 24, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 200 |
Apr 23, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
Apr 22, 2024 | 44.88 | 45.17 | 44.88 | 45.12 | 45.12 | 400 |
Apr 19, 2024 | 44.91 | 44.91 | 44.81 | 44.87 | 44.87 | 700 |
Apr 18, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
Apr 17, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 100 |
Apr 16, 2024 | 45.28 | 45.44 | 45.28 | 45.34 | 45.34 | 700 |
Apr 15, 2024 | 45.52 | 45.53 | 45.52 | 45.53 | 45.53 | 200 |
Apr 12, 2024 | 46.05 | 46.05 | 45.98 | 45.98 | 45.98 | 300 |
Apr 11, 2024 | 46.37 | 46.39 | 46.37 | 46.39 | 46.39 | 200 |
Apr 10, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 200 |
Apr 09, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 400 |
Apr 08, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
Apr 05, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
Apr 04, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
Apr 03, 2024 | 46.75 | 46.75 | 46.67 | 46.67 | 46.67 | 500 |
Apr 02, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 200 |
Apr 01, 2024 | 47.16 | 47.21 | 47.16 | 47.21 | 47.21 | 100 |
Mar 28, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
Mar 27, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 100 |
Mar 26, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 100 |
Mar 25, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 200 |
Mar 22, 2024 | 46.95 | 46.95 | 46.87 | 46.87 | 46.87 | 5,000 |
Mar 21, 2024 | 46.97 | 46.97 | 46.94 | 46.94 | 46.94 | 200 |
Mar 20, 2024 | 46.24 | 46.24 | 45.99 | 45.99 | 45.99 | 300 |
Mar 19, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 200 |
Mar 18, 2024 | 45.81 | 45.81 | 45.70 | 45.70 | 45.70 | 500 |
Mar 15, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 200 |
Mar 14, 2024 | 45.90 | 45.90 | 45.43 | 45.54 | 45.54 | 1,300 |
Mar 13, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 100 |
Mar 12, 2024 | 46.01 | 46.01 | 45.87 | 45.87 | 45.87 | 700 |
Mar 11, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
Mar 08, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 100 |
Mar 07, 2024 | 45.87 | 45.90 | 45.87 | 45.90 | 45.90 | 300 |
Mar 06, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
Mar 05, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
Mar 04, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 400 |
Mar 01, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
Feb 29, 2024 | 45.21 | 45.36 | 45.21 | 45.32 | 45.32 | 1,300 |
Feb 28, 2024 | 44.94 | 44.95 | 44.91 | 44.95 | 44.95 | 700 |
Feb 27, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 200 |
Feb 26, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
Feb 23, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 200 |
Feb 22, 2024 | 44.41 | 44.41 | 44.38 | 44.38 | 44.38 | 500 |
Feb 21, 2024 | 43.98 | 43.98 | 43.92 | 43.92 | 43.92 | 400 |
Feb 20, 2024 | 44.03 | 44.03 | 43.93 | 43.93 | 43.93 | 200 |
Feb 16, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 100 |
Feb 15, 2024 | 44.22 | 44.29 | 44.22 | 44.29 | 44.29 | 700 |
Feb 14, 2024 | 43.97 | 43.97 | 43.84 | 43.91 | 43.91 | 600 |
Feb 13, 2024 | 43.56 | 43.56 | 43.22 | 43.31 | 43.31 | 600 |
Feb 12, 2024 | 43.97 | 43.97 | 43.96 | 43.96 | 43.96 | 400 |
Feb 09, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
Feb 08, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 200 |
Feb 07, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 300 |
Feb 06, 2024 | 43.02 | 43.04 | 43.02 | 43.04 | 43.04 | 2,100 |
Feb 05, 2024 | 43.02 | 43.04 | 43.01 | 43.04 | 43.04 | 700 |
Feb 02, 2024 | 43.43 | 43.43 | 43.02 | 43.25 | 43.25 | 1,100 |
Feb 01, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
Jan 31, 2024 | 43.01 | 43.01 | 42.66 | 42.66 | 42.66 | 200 |
Jan 30, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
Jan 29, 2024 | 43.06 | 43.13 | 43.06 | 43.13 | 43.13 | 1,400 |
Jan 26, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 400 |
Jan 25, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 100 |
Jan 24, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 200 |
Jan 23, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 300 |
Jan 22, 2024 | 43.00 | 43.03 | 42.96 | 43.03 | 43.03 | 1,400 |
Jan 19, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
Jan 18, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Jan 17, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 300 |
Jan 16, 2024 | 42.38 | 42.38 | 42.37 | 42.37 | 42.37 | 300 |
Jan 15, 2024 | 42.30 | 42.41 | 42.30 | 42.41 | 42.41 | 100 |
Jan 12, 2024 | 42.33 | 42.33 | 42.30 | 42.30 | 42.30 | 900 |
Jan 11, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Jan 10, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 100 |
Jan 09, 2024 | 42.41 | 42.41 | 42.37 | 42.37 | 42.37 | 400 |
Jan 08, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 400 |
Jan 05, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
Jan 04, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
Jan 03, 2024 | 42.10 | 42.10 | 41.90 | 41.90 | 41.90 | 6,300 |
Jan 02, 2024 | 42.47 | 42.58 | 42.47 | 42.58 | 42.58 | 200 |
Dec 29, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Dec 28, 2023 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 3,200 |
Dec 28, 2023 | 0.259 Dividend | |||||
Dec 27, 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.53 | 200 |
Dec 22, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 42.33 | - |
Dec 21, 2023 | 42.48 | 42.52 | 42.48 | 42.52 | 42.26 | 300 |
Dec 20, 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.67 | - |
Dec 19, 2023 | 42.92 | 42.95 | 42.92 | 42.95 | 42.69 | 200 |
Dec 18, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.50 | 100 |
Dec 15, 2023 | 42.81 | 42.81 | 42.57 | 42.57 | 42.31 | 400 |
Dec 14, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 42.70 | 300 |
Dec 13, 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.47 | - |
Dec 12, 2023 | 41.33 | 41.50 | 41.33 | 41.50 | 41.25 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |