Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 503 |
May 20, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
May 17, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 500 |
May 16, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 500 |
May 15, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 100 |
May 14, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
May 13, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
May 10, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 100 |
May 09, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
May 08, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
May 07, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 200 |
May 06, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
May 03, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
May 02, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 100 |
May 01, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
Apr 30, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 500 |
Apr 29, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Apr 26, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Apr 25, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Apr 24, 2024 | 42.11 | 42.35 | 42.11 | 42.35 | 42.35 | 1,000 |
Apr 23, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 300 |
Apr 22, 2024 | 41.86 | 42.00 | 41.86 | 42.00 | 42.00 | 900 |
Apr 19, 2024 | 41.50 | 41.59 | 41.49 | 41.59 | 41.59 | 1,000 |
Apr 18, 2024 | 41.83 | 42.00 | 41.59 | 41.59 | 41.59 | 1,400 |
Apr 17, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
Apr 16, 2024 | 41.30 | 41.30 | 40.93 | 40.93 | 40.93 | 1,300 |
Apr 15, 2024 | 41.29 | 41.29 | 40.75 | 41.29 | 41.29 | 1,900 |
Apr 12, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
Apr 11, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 100 |
Apr 10, 2024 | 41.26 | 41.30 | 41.09 | 41.09 | 41.09 | 1,800 |
Apr 09, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
Apr 08, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 400 |
Apr 05, 2024 | 41.01 | 41.13 | 41.01 | 41.13 | 41.13 | 3,200 |
Apr 04, 2024 | 40.98 | 41.40 | 40.91 | 41.12 | 41.12 | 9,600 |
Apr 03, 2024 | 40.80 | 40.80 | 40.77 | 40.80 | 40.80 | 3,700 |
Apr 02, 2024 | 40.75 | 41.01 | 40.30 | 40.30 | 40.30 | 4,400 |
Apr 01, 2024 | 41.61 | 41.61 | 40.12 | 40.98 | 40.98 | 5,000 |
Mar 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Mar 27, 2024 | 42.47 | 42.50 | 41.75 | 42.50 | 42.50 | 800 |
Mar 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Mar 25, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 600 |
Mar 22, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 200 |
Mar 21, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 300 |
Mar 20, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 200 |
Mar 19, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
Mar 18, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
Mar 15, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 800 |
Mar 14, 2024 | 40.61 | 41.92 | 40.61 | 41.69 | 41.69 | 1,400 |
Mar 13, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 12, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 11, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 08, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 07, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 07, 2024 | 0.18 Dividend | |||||
Mar 06, 2024 | 41.12 | 41.12 | 40.55 | 40.55 | 40.37 | 2,500 |
Mar 05, 2024 | 41.56 | 41.56 | 40.11 | 41.56 | 41.38 | 3,200 |
Mar 04, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 600 |
Mar 01, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 300 |
Feb 29, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
Feb 28, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
Feb 27, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
Feb 26, 2024 | 41.45 | 41.45 | 40.66 | 40.93 | 40.75 | 3,700 |
Feb 23, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.07 | 200 |
Feb 22, 2024 | 41.43 | 41.43 | 41.25 | 41.25 | 41.07 | 900 |
Feb 21, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 20, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | 300 |
Feb 16, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 15, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 14, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 13, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 12, 2024 | 41.50 | 43.18 | 41.28 | 43.18 | 42.99 | 4,300 |
Feb 09, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.56 | - |
Feb 08, 2024 | 42.00 | 42.00 | 41.28 | 41.75 | 41.56 | 1,000 |
Feb 07, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | - |
Feb 06, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | 500 |
Feb 05, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | 200 |
Feb 02, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | 300 |
Feb 01, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
Jan 31, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
Jan 30, 2024 | 41.53 | 42.61 | 41.28 | 42.61 | 42.42 | 500 |
Jan 29, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | - |
Jan 26, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | 600 |
Jan 25, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.17 | 400 |
Jan 24, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
Jan 23, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | 100 |
Jan 22, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
Jan 19, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
Jan 18, 2024 | 41.14 | 41.33 | 41.14 | 41.28 | 41.10 | 800 |
Jan 17, 2024 | 41.00 | 41.62 | 41.00 | 41.12 | 40.94 | 2,300 |
Jan 16, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
Jan 12, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
Jan 11, 2024 | 41.36 | 41.40 | 40.70 | 41.40 | 41.22 | 2,300 |
Jan 10, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.58 | 100 |
Jan 09, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
Jan 08, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
Jan 05, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | 400 |
Jan 04, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
Jan 03, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
Jan 02, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
Dec 29, 2023 | 39.86 | 40.00 | 39.86 | 39.86 | 39.68 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |