Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 39.26 | 39.70 | 39.57 | 39.70 | 39.70 | 1,459 |
May 02, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 100 |
May 01, 2024 | 39.26 | 39.40 | 39.26 | 39.33 | 39.33 | 3,900 |
Apr 30, 2024 | 39.20 | 39.24 | 39.14 | 39.21 | 39.21 | 1,900 |
Apr 29, 2024 | 39.34 | 39.40 | 39.33 | 39.37 | 39.37 | 1,200 |
Apr 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 200 |
Apr 25, 2024 | 39.11 | 39.20 | 39.11 | 39.18 | 39.18 | 1,000 |
Apr 24, 2024 | 39.25 | 39.25 | 39.20 | 39.23 | 39.23 | 3,100 |
Apr 24, 2024 | 0.175 Dividend | |||||
Apr 23, 2024 | 39.59 | 39.62 | 39.59 | 39.60 | 39.43 | 1,100 |
Apr 22, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.36 | 200 |
Apr 19, 2024 | 39.50 | 39.61 | 39.48 | 39.53 | 39.36 | 3,600 |
Apr 18, 2024 | 39.39 | 39.42 | 39.36 | 39.40 | 39.23 | 1,500 |
Apr 17, 2024 | 39.47 | 39.54 | 39.47 | 39.53 | 39.35 | 700 |
Apr 16, 2024 | 39.35 | 39.39 | 39.35 | 39.35 | 39.18 | 600 |
Apr 15, 2024 | 39.48 | 39.48 | 39.47 | 39.48 | 39.31 | 800 |
Apr 12, 2024 | 39.73 | 39.73 | 39.71 | 39.72 | 39.54 | 400 |
Apr 11, 2024 | 39.71 | 39.74 | 39.56 | 39.66 | 39.49 | 10,000 |
Apr 10, 2024 | 39.85 | 39.85 | 39.62 | 39.64 | 39.46 | 10,800 |
Apr 09, 2024 | 40.13 | 40.15 | 40.13 | 40.14 | 39.96 | 300 |
Apr 08, 2024 | 39.97 | 40.01 | 39.93 | 39.98 | 39.80 | 20,800 |
Apr 05, 2024 | 40.06 | 40.09 | 40.00 | 40.00 | 39.82 | 2,600 |
Apr 04, 2024 | 40.17 | 40.22 | 40.14 | 40.22 | 40.04 | 7,100 |
Apr 03, 2024 | 40.01 | 40.16 | 40.01 | 40.16 | 39.98 | 2,800 |
Apr 02, 2024 | 40.10 | 40.15 | 40.09 | 40.10 | 39.92 | 11,600 |
Apr 01, 2024 | 40.14 | 40.14 | 40.12 | 40.13 | 39.95 | 4,100 |
Mar 28, 2024 | 40.41 | 40.43 | 40.36 | 40.37 | 40.19 | 5,300 |
Mar 27, 2024 | 40.34 | 40.50 | 40.34 | 40.49 | 40.31 | 50,600 |
Mar 26, 2024 | 40.30 | 40.63 | 40.28 | 40.39 | 40.21 | 51,800 |
Mar 25, 2024 | 40.34 | 40.34 | 40.31 | 40.31 | 40.13 | 200 |
Mar 22, 2024 | 40.33 | 40.43 | 40.33 | 40.36 | 40.18 | 2,800 |
Mar 22, 2024 | 0.174 Dividend | |||||
Mar 21, 2024 | 40.42 | 40.44 | 40.38 | 40.41 | 40.06 | 1,000 |
Mar 20, 2024 | 40.36 | 40.44 | 40.34 | 40.41 | 40.06 | 3,000 |
Mar 19, 2024 | 40.30 | 40.34 | 40.30 | 40.34 | 39.99 | 400 |
Mar 18, 2024 | 40.28 | 40.29 | 40.25 | 40.27 | 39.92 | 10,700 |
Mar 15, 2024 | 40.31 | 40.37 | 40.26 | 40.26 | 39.91 | 49,100 |
Mar 14, 2024 | 40.31 | 40.35 | 40.31 | 40.33 | 39.98 | 2,400 |
Mar 13, 2024 | 40.55 | 40.55 | 40.54 | 40.54 | 40.19 | 300 |
Mar 12, 2024 | 40.61 | 40.62 | 40.60 | 40.60 | 40.25 | 11,200 |
Mar 11, 2024 | 40.67 | 40.70 | 40.67 | 40.67 | 40.32 | 2,500 |
Mar 08, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.34 | 200 |
Mar 07, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.32 | 1,400 |
Mar 06, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.22 | 900 |
Mar 05, 2024 | 40.50 | 40.51 | 40.50 | 40.51 | 40.16 | 1,000 |
Mar 04, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.94 | 1,000 |
Mar 01, 2024 | 40.22 | 40.27 | 40.01 | 40.13 | 39.78 | 146,000 |
Feb 29, 2024 | 40.24 | 40.24 | 40.21 | 40.21 | 39.86 | 900 |
Feb 28, 2024 | 40.11 | 40.15 | 40.11 | 40.15 | 39.80 | 1,200 |
Feb 27, 2024 | 40.12 | 40.17 | 40.07 | 40.11 | 39.76 | 7,000 |
Feb 26, 2024 | 40.15 | 40.17 | 40.11 | 40.17 | 39.82 | 3,000 |
Feb 23, 2024 | 40.04 | 40.25 | 40.04 | 40.20 | 39.85 | 2,500 |
Feb 23, 2024 | 0.186 Dividend | |||||
Feb 22, 2024 | 40.20 | 40.23 | 40.20 | 40.23 | 39.69 | 500 |
Feb 21, 2024 | 40.27 | 40.27 | 40.21 | 40.21 | 39.67 | 1,000 |
Feb 20, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.76 | 100 |
Feb 16, 2024 | 40.20 | 40.26 | 40.20 | 40.26 | 39.73 | 800 |
Feb 15, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.84 | 100 |
Feb 14, 2024 | 40.13 | 40.34 | 40.13 | 40.34 | 39.80 | 4,800 |
Feb 13, 2024 | 40.24 | 40.24 | 40.13 | 40.15 | 39.61 | 1,400 |
Feb 12, 2024 | 40.49 | 40.53 | 40.49 | 40.50 | 39.96 | 3,200 |
Feb 09, 2024 | 40.42 | 40.47 | 40.42 | 40.46 | 39.92 | 1,000 |
Feb 08, 2024 | 40.47 | 40.49 | 40.47 | 40.49 | 39.96 | 2,800 |
Feb 07, 2024 | 40.66 | 40.66 | 40.57 | 40.57 | 40.03 | 300 |
Feb 06, 2024 | 40.61 | 40.69 | 40.61 | 40.67 | 40.12 | 600 |
Feb 05, 2024 | 40.39 | 40.50 | 40.37 | 40.44 | 39.90 | 2,800 |
Feb 02, 2024 | 40.82 | 40.82 | 40.70 | 40.76 | 40.22 | 2,500 |
Feb 01, 2024 | 41.10 | 41.20 | 41.10 | 41.17 | 40.62 | 5,800 |
Jan 31, 2024 | 40.98 | 40.98 | 40.83 | 40.88 | 40.34 | 2,000 |
Jan 30, 2024 | 40.73 | 40.73 | 40.67 | 40.73 | 40.19 | 2,500 |
Jan 29, 2024 | 40.61 | 40.72 | 40.61 | 40.72 | 40.18 | 2,500 |
Jan 26, 2024 | 40.44 | 40.53 | 40.44 | 40.46 | 39.92 | 6,700 |
Jan 25, 2024 | 40.46 | 40.58 | 40.43 | 40.54 | 40.00 | 2,900 |
Jan 25, 2024 | 0.172 Dividend | |||||
Jan 24, 2024 | 40.62 | 40.62 | 40.56 | 40.56 | 39.85 | 700 |
Jan 23, 2024 | 40.64 | 40.66 | 40.57 | 40.59 | 39.88 | 4,700 |
Jan 22, 2024 | 40.71 | 40.71 | 40.70 | 40.70 | 39.99 | 500 |
Jan 19, 2024 | 40.58 | 40.64 | 40.54 | 40.64 | 39.93 | 5,200 |
Jan 18, 2024 | 40.58 | 40.60 | 40.58 | 40.60 | 39.90 | 100 |
Jan 17, 2024 | 40.64 | 40.69 | 40.64 | 40.68 | 39.97 | 1,700 |
Jan 16, 2024 | 40.87 | 40.87 | 40.75 | 40.82 | 40.10 | 3,100 |
Jan 12, 2024 | 41.12 | 41.12 | 41.03 | 41.07 | 40.35 | 600 |
Jan 11, 2024 | 40.84 | 40.98 | 40.84 | 40.98 | 40.26 | 3,100 |
Jan 10, 2024 | 40.83 | 40.83 | 40.77 | 40.80 | 40.09 | 7,000 |
Jan 09, 2024 | 40.74 | 40.84 | 40.68 | 40.82 | 40.11 | 15,600 |
Jan 08, 2024 | 40.87 | 40.89 | 40.81 | 40.85 | 40.14 | 7,900 |
Jan 05, 2024 | 40.88 | 40.88 | 40.68 | 40.68 | 39.97 | 1,700 |
Jan 04, 2024 | 40.84 | 40.84 | 40.74 | 40.78 | 40.07 | 10,900 |
Jan 03, 2024 | 40.81 | 41.02 | 40.81 | 40.99 | 40.28 | 800 |
Jan 02, 2024 | 40.99 | 40.99 | 40.95 | 40.95 | 40.23 | 1,100 |
Dec 29, 2023 | 41.11 | 41.18 | 41.09 | 41.13 | 40.41 | 7,400 |
Dec 28, 2023 | 41.18 | 41.24 | 41.18 | 41.21 | 40.49 | 4,800 |
Dec 27, 2023 | 41.16 | 41.31 | 41.16 | 41.31 | 40.59 | 1,500 |
Dec 26, 2023 | 41.12 | 41.12 | 41.05 | 41.07 | 40.36 | 1,700 |
Dec 22, 2023 | 41.02 | 41.02 | 40.97 | 40.99 | 40.27 | 5,500 |
Dec 22, 2023 | 0.171 Dividend | |||||
Dec 21, 2023 | 41.21 | 41.22 | 41.17 | 41.20 | 40.31 | 4,700 |
Dec 20, 2023 | 41.14 | 41.20 | 41.13 | 41.15 | 40.27 | 1,200 |
Dec 19, 2023 | 41.10 | 41.10 | 41.04 | 41.07 | 40.18 | 2,200 |
Dec 18, 2023 | 40.94 | 41.00 | 40.94 | 40.99 | 40.11 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |