Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1,892 |
May 01, 2024 | 36.28 | 36.43 | 36.18 | 36.25 | 36.25 | 4,100 |
Apr 30, 2024 | 36.48 | 36.53 | 36.37 | 36.37 | 36.37 | 900 |
Apr 29, 2024 | 36.84 | 36.86 | 36.70 | 36.79 | 36.79 | 5,400 |
Apr 26, 2024 | 36.65 | 36.72 | 36.64 | 36.72 | 36.72 | 1,600 |
Apr 25, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 900 |
Apr 24, 2024 | 36.54 | 36.58 | 36.54 | 36.58 | 36.58 | 900 |
Apr 23, 2024 | 36.46 | 36.54 | 36.46 | 36.54 | 36.54 | 500 |
Apr 22, 2024 | 36.30 | 36.34 | 36.19 | 36.19 | 36.19 | 400 |
Apr 19, 2024 | 35.87 | 35.96 | 35.87 | 35.96 | 35.96 | 700 |
Apr 18, 2024 | 36.34 | 36.38 | 36.19 | 36.20 | 36.20 | 1,500 |
Apr 17, 2024 | 36.49 | 36.49 | 36.29 | 36.29 | 36.29 | 800 |
Apr 16, 2024 | 36.42 | 36.53 | 36.41 | 36.46 | 36.46 | 700 |
Apr 15, 2024 | 37.16 | 37.16 | 36.48 | 36.53 | 36.53 | 600 |
Apr 12, 2024 | 37.06 | 37.06 | 36.86 | 36.86 | 36.86 | 800 |
Apr 11, 2024 | 36.91 | 37.31 | 36.91 | 37.31 | 37.31 | 700 |
Apr 10, 2024 | 37.09 | 37.11 | 37.09 | 37.11 | 37.11 | 700 |
Apr 09, 2024 | 37.34 | 37.34 | 37.33 | 37.34 | 37.34 | 1,000 |
Apr 08, 2024 | 37.36 | 37.37 | 37.32 | 37.32 | 37.32 | 700 |
Apr 05, 2024 | 37.24 | 37.42 | 37.24 | 37.33 | 37.33 | 700 |
Apr 04, 2024 | 37.61 | 37.61 | 37.00 | 37.00 | 37.00 | 1,000 |
Apr 03, 2024 | 37.44 | 37.44 | 37.37 | 37.37 | 37.37 | 1,000 |
Apr 02, 2024 | 37.29 | 37.34 | 37.23 | 37.34 | 37.34 | 700 |
Apr 01, 2024 | 37.49 | 37.57 | 37.48 | 37.57 | 37.57 | 2,900 |
Mar 28, 2024 | 37.56 | 37.71 | 37.56 | 37.65 | 37.65 | 1,200 |
Mar 27, 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1,700 |
Mar 26, 2024 | 37.53 | 37.53 | 37.35 | 37.35 | 37.35 | 700 |
Mar 25, 2024 | 37.43 | 37.47 | 37.42 | 37.42 | 37.42 | 700 |
Mar 22, 2024 | 37.55 | 37.55 | 37.51 | 37.54 | 37.54 | 700 |
Mar 21, 2024 | 37.61 | 37.67 | 37.57 | 37.57 | 37.57 | 1,200 |
Mar 20, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1,000 |
Mar 19, 2024 | 36.99 | 37.20 | 36.92 | 37.20 | 37.20 | 1,100 |
Mar 18, 2024 | 37.15 | 37.15 | 37.02 | 37.02 | 37.02 | 600 |
Mar 15, 2024 | 36.88 | 36.88 | 36.83 | 36.83 | 36.83 | 1,200 |
Mar 14, 2024 | 36.91 | 37.01 | 36.91 | 37.01 | 37.01 | 900 |
Mar 13, 2024 | 37.07 | 37.16 | 37.05 | 37.11 | 37.11 | 1,400 |
Mar 12, 2024 | 37.09 | 37.19 | 37.09 | 37.17 | 37.17 | 1,100 |
Mar 11, 2024 | 36.70 | 36.83 | 36.70 | 36.82 | 36.82 | 1,500 |
Mar 08, 2024 | 37.16 | 37.16 | 36.79 | 36.87 | 36.87 | 1,300 |
Mar 07, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 300 |
Mar 06, 2024 | 36.84 | 36.84 | 36.75 | 36.75 | 36.75 | 1,100 |
Mar 05, 2024 | 36.62 | 36.65 | 36.50 | 36.59 | 36.59 | 1,300 |
Mar 04, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 400 |
Mar 01, 2024 | 36.75 | 36.94 | 36.75 | 36.94 | 36.94 | 800 |
Feb 29, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 700 |
Feb 28, 2024 | 36.56 | 36.57 | 36.52 | 36.52 | 36.52 | 900 |
Feb 27, 2024 | 36.56 | 36.59 | 36.56 | 36.59 | 36.59 | 1,000 |
Feb 26, 2024 | 36.54 | 36.55 | 36.54 | 36.55 | 36.55 | 900 |
Feb 23, 2024 | 36.71 | 36.79 | 36.63 | 36.67 | 36.67 | 1,300 |
Feb 22, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 500 |
Feb 21, 2024 | 35.94 | 36.01 | 35.85 | 36.01 | 36.01 | 1,000 |
Feb 20, 2024 | 36.02 | 36.02 | 35.93 | 35.93 | 35.93 | 1,000 |
Feb 16, 2024 | 36.19 | 36.19 | 36.10 | 36.15 | 36.15 | 1,100 |
Feb 15, 2024 | 36.21 | 36.27 | 36.21 | 36.26 | 36.26 | 900 |
Feb 14, 2024 | 35.97 | 36.09 | 35.88 | 36.09 | 36.09 | 1,400 |
Feb 13, 2024 | 35.68 | 35.81 | 35.64 | 35.81 | 35.81 | 600 |
Feb 12, 2024 | 36.29 | 36.33 | 36.22 | 36.22 | 36.22 | 1,600 |
Feb 09, 2024 | 36.18 | 36.27 | 36.17 | 36.23 | 36.23 | 4,400 |
Feb 08, 2024 | 36.12 | 36.12 | 36.05 | 36.05 | 36.05 | 500 |
Feb 07, 2024 | 36.12 | 36.12 | 36.07 | 36.07 | 36.07 | 1,400 |
Feb 06, 2024 | 35.75 | 35.82 | 35.73 | 35.82 | 35.82 | 1,100 |
Feb 05, 2024 | 35.83 | 35.83 | 35.78 | 35.78 | 35.78 | 700 |
Feb 02, 2024 | 35.74 | 35.93 | 35.67 | 35.87 | 35.87 | 1,000 |
Feb 01, 2024 | 35.20 | 35.51 | 35.20 | 35.51 | 35.51 | 800 |
Jan 31, 2024 | 35.48 | 35.57 | 35.25 | 35.25 | 35.25 | 1,300 |
Jan 30, 2024 | 35.67 | 35.68 | 35.64 | 35.65 | 35.65 | 800 |
Jan 29, 2024 | 35.41 | 35.68 | 35.41 | 35.66 | 35.66 | 1,000 |
Jan 26, 2024 | 35.53 | 35.53 | 35.46 | 35.46 | 35.46 | 700 |
Jan 25, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 400 |
Jan 24, 2024 | 35.49 | 35.49 | 35.33 | 35.33 | 35.33 | 1,800 |
Jan 23, 2024 | 35.28 | 35.33 | 35.28 | 35.31 | 35.31 | 1,100 |
Jan 22, 2024 | 35.22 | 35.25 | 35.16 | 35.22 | 35.22 | 6,600 |
Jan 19, 2024 | 35.09 | 35.15 | 35.09 | 35.15 | 35.15 | 600 |
Jan 18, 2024 | 34.71 | 34.80 | 34.71 | 34.80 | 34.80 | 500 |
Jan 17, 2024 | 34.43 | 34.58 | 34.43 | 34.58 | 34.58 | 3,600 |
Jan 16, 2024 | 34.83 | 34.83 | 34.63 | 34.71 | 34.71 | 3,900 |
Jan 12, 2024 | 34.84 | 34.84 | 34.75 | 34.83 | 34.83 | 1,200 |
Jan 11, 2024 | 34.74 | 34.81 | 34.73 | 34.79 | 34.79 | 1,800 |
Jan 10, 2024 | 34.63 | 34.82 | 34.63 | 34.80 | 34.80 | 5,300 |
Jan 09, 2024 | 34.49 | 34.65 | 34.49 | 34.63 | 34.63 | 2,500 |
Jan 08, 2024 | 34.48 | 34.68 | 34.48 | 34.68 | 34.68 | 1,000 |
Jan 05, 2024 | 34.21 | 34.40 | 34.20 | 34.29 | 34.29 | 17,900 |
Jan 04, 2024 | 34.27 | 34.27 | 34.24 | 34.24 | 34.24 | 500 |
Jan 03, 2024 | 34.37 | 34.37 | 34.34 | 34.34 | 34.34 | 500 |
Jan 02, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 500 |
Dec 29, 2023 | 34.83 | 34.83 | 34.66 | 34.71 | 34.71 | 3,100 |
Dec 28, 2023 | 34.76 | 34.78 | 34.76 | 34.78 | 34.78 | 1,000 |
Dec 27, 2023 | 34.82 | 34.82 | 34.72 | 34.77 | 34.77 | 1,800 |
Dec 27, 2023 | 0.789 Dividend | |||||
Dec 26, 2023 | 35.47 | 35.52 | 35.47 | 35.52 | 34.73 | 700 |
Dec 22, 2023 | 35.39 | 35.41 | 35.39 | 35.40 | 34.62 | 1,200 |
Dec 21, 2023 | 35.20 | 35.35 | 35.18 | 35.35 | 34.57 | 6,500 |
Dec 20, 2023 | 35.57 | 35.57 | 35.11 | 35.11 | 34.33 | 2,000 |
Dec 19, 2023 | 35.44 | 35.49 | 35.44 | 35.48 | 34.69 | 2,000 |
Dec 18, 2023 | 35.36 | 35.36 | 35.31 | 35.32 | 34.53 | 1,500 |
Dec 15, 2023 | 35.16 | 35.23 | 35.09 | 35.21 | 34.42 | 2,700 |
Dec 14, 2023 | 35.21 | 35.21 | 35.16 | 35.16 | 34.38 | 800 |
Dec 13, 2023 | 34.82 | 35.08 | 34.82 | 35.08 | 34.30 | 900 |
Dec 12, 2023 | 34.60 | 34.72 | 34.60 | 34.71 | 33.94 | 3,900 |
Dec 11, 2023 | 34.52 | 34.62 | 34.49 | 34.61 | 33.84 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |