Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Apr 17, 2024 | 36.84 | 37.14 | 36.84 | 37.00 | 37.00 | 2,647 |
Apr 16, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 300 |
Apr 15, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Apr 12, 2024 | 37.09 | 37.09 | 37.09 | 36.99 | 36.99 | 143 |
Apr 11, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Apr 10, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Apr 09, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
Apr 08, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Apr 05, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Apr 04, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Apr 03, 2024 | 37.04 | 37.04 | 37.04 | 36.90 | 36.90 | 105 |
Apr 02, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Mar 28, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
Mar 27, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Mar 26, 2024 | 36.79 | 36.79 | 36.79 | 36.90 | 36.90 | 63 |
Mar 25, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Mar 22, 2024 | 36.79 | 36.83 | 36.79 | 36.98 | 36.98 | 66 |
Mar 21, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
Mar 20, 2024 | 36.86 | 36.86 | 36.86 | 36.72 | 36.72 | 100 |
Mar 19, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Mar 18, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Mar 15, 2024 | 36.58 | 36.58 | 36.58 | 36.72 | 36.72 | 100 |
Mar 14, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Mar 13, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Mar 12, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Mar 11, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Mar 08, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Mar 07, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
Mar 06, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Mar 05, 2024 | 36.83 | 36.83 | 36.83 | 36.68 | 36.68 | 70 |
Mar 04, 2024 | 36.56 | 36.56 | 36.56 | 36.69 | 36.69 | 30 |
Mar 01, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Feb 29, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Feb 28, 2024 | 36.83 | 36.84 | 36.82 | 36.97 | 36.97 | 83 |
Feb 27, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Feb 26, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Feb 23, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Feb 22, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Feb 21, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Feb 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Feb 19, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Feb 16, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Feb 15, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Feb 14, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Feb 13, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Feb 12, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
Feb 09, 2024 | 36.57 | 36.57 | 36.57 | 36.71 | 36.71 | 40 |
Feb 08, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Feb 07, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Feb 06, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Feb 05, 2024 | 36.76 | 36.76 | 36.76 | 36.63 | 36.63 | 18 |
Feb 02, 2024 | 36.65 | 36.65 | 36.65 | 36.62 | 36.62 | 4 |
Feb 01, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Jan 31, 2024 | 36.64 | 36.64 | 36.64 | 36.51 | 36.51 | 66 |
Jan 30, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Jan 29, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Jan 26, 2024 | 36.59 | 36.61 | 36.59 | 36.48 | 36.48 | 200 |
Jan 25, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Jan 24, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Jan 23, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Jan 22, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Jan 19, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Jan 18, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Jan 17, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Jan 16, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
Jan 15, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Jan 12, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Jan 11, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Jan 10, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Jan 09, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Jan 08, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Jan 05, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
Jan 04, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jan 03, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Jan 02, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Dec 29, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Dec 28, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Dec 27, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Dec 22, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Dec 21, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Dec 20, 2023 | 36.11 | 36.11 | 36.11 | 36.26 | 36.26 | 104 |
Dec 19, 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Dec 18, 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Dec 15, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Dec 14, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Dec 13, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Dec 12, 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
Dec 11, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Dec 08, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
Dec 07, 2023 | 36.36 | 36.36 | 36.36 | 36.27 | 36.27 | 1 |
Dec 06, 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Dec 05, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Dec 04, 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Dec 01, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Nov 30, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Nov 29, 2023 | 35.96 | 35.96 | 35.96 | 36.15 | 36.15 | 1,500 |
Nov 28, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Nov 27, 2023 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Nov 24, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |