Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 40.82 | 40.82 | 40.69 | 40.69 | 40.69 | 281 |
May 02, 2024 | 39.59 | 39.97 | 39.59 | 39.97 | 39.97 | 400 |
May 01, 2024 | 39.12 | 39.74 | 39.06 | 39.06 | 39.06 | 2,100 |
Apr 30, 2024 | 39.77 | 39.77 | 39.18 | 39.18 | 39.18 | 1,300 |
Apr 29, 2024 | 39.67 | 39.82 | 39.67 | 39.82 | 39.82 | 200 |
Apr 26, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 100 |
Apr 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 100 |
Apr 24, 2024 | 38.99 | 38.99 | 38.93 | 38.93 | 38.93 | 500 |
Apr 23, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 200 |
Apr 22, 2024 | 37.97 | 38.60 | 37.94 | 38.41 | 38.41 | 71,500 |
Apr 19, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 200 |
Apr 18, 2024 | 39.00 | 39.00 | 38.46 | 38.46 | 38.46 | 200 |
Apr 17, 2024 | 39.08 | 39.08 | 38.51 | 38.51 | 38.51 | 700 |
Apr 16, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 100 |
Apr 15, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 200 |
Apr 12, 2024 | 40.00 | 40.00 | 39.84 | 39.84 | 39.84 | 600 |
Apr 11, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 100 |
Apr 10, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 200 |
Apr 09, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 100 |
Apr 08, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 100 |
Apr 05, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 100 |
Apr 04, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 300 |
Apr 03, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 100 |
Apr 02, 2024 | 40.62 | 40.80 | 40.57 | 40.80 | 40.80 | 900 |
Apr 01, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 200 |
Mar 28, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 100 |
Mar 27, 2024 | 40.99 | 41.34 | 40.99 | 41.34 | 41.34 | 300 |
Mar 26, 2024 | 41.13 | 41.13 | 40.81 | 40.81 | 40.81 | 100 |
Mar 25, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 100 |
Mar 22, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 200 |
Mar 21, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 100 |
Mar 20, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 200 |
Mar 20, 2024 | 0.039 Dividend | |||||
Mar 19, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.70 | 200 |
Mar 18, 2024 | 41.00 | 41.00 | 40.82 | 40.82 | 40.78 | 700 |
Mar 15, 2024 | 41.19 | 41.19 | 41.17 | 41.17 | 41.13 | 500 |
Mar 14, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.61 | 100 |
Mar 13, 2024 | 42.56 | 42.60 | 42.38 | 42.38 | 42.34 | 400 |
Mar 12, 2024 | 42.36 | 42.61 | 42.36 | 42.61 | 42.57 | 400 |
Mar 11, 2024 | 42.62 | 42.62 | 42.24 | 42.24 | 42.20 | 1,300 |
Mar 08, 2024 | 42.84 | 42.84 | 42.42 | 42.42 | 42.38 | 300 |
Mar 07, 2024 | 42.69 | 42.87 | 42.69 | 42.76 | 42.71 | 500 |
Mar 06, 2024 | 42.09 | 42.20 | 41.79 | 41.79 | 41.75 | 400 |
Mar 05, 2024 | 41.98 | 41.98 | 41.42 | 41.42 | 41.38 | 800 |
Mar 04, 2024 | 42.60 | 42.60 | 42.42 | 42.42 | 42.38 | 400 |
Mar 01, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.71 | 200 |
Feb 29, 2024 | 42.21 | 42.21 | 42.17 | 42.17 | 42.12 | 200 |
Feb 28, 2024 | 41.57 | 41.57 | 41.55 | 41.55 | 41.51 | 500 |
Feb 27, 2024 | 41.72 | 41.72 | 41.52 | 41.69 | 41.66 | 1,100 |
Feb 26, 2024 | 41.79 | 41.83 | 41.79 | 41.83 | 41.79 | 300 |
Feb 23, 2024 | 41.85 | 41.85 | 41.54 | 41.54 | 41.50 | 1,300 |
Feb 22, 2024 | 41.86 | 41.86 | 41.84 | 41.84 | 41.80 | 600 |
Feb 21, 2024 | 40.78 | 40.90 | 40.61 | 40.90 | 40.87 | 300 |
Feb 20, 2024 | 41.20 | 41.28 | 40.96 | 41.28 | 41.25 | 1,100 |
Feb 16, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.85 | 100 |
Feb 15, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.63 | 100 |
Feb 14, 2024 | 42.11 | 42.52 | 42.11 | 42.52 | 42.48 | 300 |
Feb 13, 2024 | 41.96 | 41.96 | 41.45 | 41.45 | 41.41 | 500 |
Feb 12, 2024 | 43.00 | 43.37 | 42.77 | 42.77 | 42.73 | 500 |
Feb 09, 2024 | 42.28 | 42.50 | 42.27 | 42.50 | 42.46 | 300 |
Feb 08, 2024 | 41.67 | 41.96 | 41.67 | 41.87 | 41.83 | 700 |
Feb 07, 2024 | 41.70 | 41.70 | 41.50 | 41.53 | 41.49 | 900 |
Feb 06, 2024 | 41.94 | 41.95 | 41.80 | 41.95 | 41.91 | 1,000 |
Feb 05, 2024 | 41.86 | 41.86 | 41.82 | 41.82 | 41.78 | 400 |
Feb 02, 2024 | 41.82 | 42.12 | 41.82 | 42.12 | 42.08 | 1,600 |
Feb 01, 2024 | 41.18 | 41.21 | 41.17 | 41.17 | 41.13 | 900 |
Jan 31, 2024 | 41.26 | 41.26 | 40.75 | 40.75 | 40.71 | 1,000 |
Jan 30, 2024 | 42.23 | 42.23 | 41.76 | 41.76 | 41.72 | 500 |
Jan 29, 2024 | 42.03 | 42.59 | 42.03 | 42.59 | 42.55 | 600 |
Jan 26, 2024 | 42.12 | 42.12 | 41.90 | 41.90 | 41.86 | 500 |
Jan 25, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.28 | 300 |
Jan 24, 2024 | 42.41 | 42.41 | 41.94 | 41.94 | 41.90 | 700 |
Jan 23, 2024 | 41.97 | 42.03 | 41.97 | 42.03 | 41.99 | 500 |
Jan 22, 2024 | 42.00 | 42.00 | 41.78 | 41.78 | 41.74 | 400 |
Jan 19, 2024 | 41.00 | 41.12 | 41.00 | 41.12 | 41.08 | 600 |
Jan 18, 2024 | 40.21 | 40.38 | 40.10 | 40.38 | 40.34 | 1,000 |
Jan 17, 2024 | 39.85 | 39.85 | 39.62 | 39.79 | 39.75 | 1,500 |
Jan 16, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.27 | 100 |
Jan 12, 2024 | 40.76 | 40.76 | 40.71 | 40.71 | 40.67 | 400 |
Jan 11, 2024 | 40.61 | 40.94 | 40.61 | 40.94 | 40.90 | 600 |
Jan 10, 2024 | 41.12 | 41.21 | 41.10 | 41.11 | 41.07 | 1,300 |
Jan 09, 2024 | 40.84 | 41.32 | 40.84 | 41.03 | 40.99 | 700 |
Jan 08, 2024 | 40.32 | 41.32 | 40.32 | 41.32 | 41.28 | 40,400 |
Jan 05, 2024 | 40.15 | 40.24 | 40.15 | 40.23 | 40.19 | 500 |
Jan 04, 2024 | 40.40 | 40.40 | 40.25 | 40.25 | 40.21 | 300 |
Jan 03, 2024 | 40.56 | 40.59 | 40.28 | 40.28 | 40.24 | 2,000 |
Jan 02, 2024 | 41.72 | 41.72 | 41.36 | 41.44 | 41.40 | 2,200 |
Dec 29, 2023 | 42.37 | 42.37 | 42.28 | 42.28 | 42.23 | 500 |
Dec 28, 2023 | 43.14 | 43.14 | 42.86 | 42.86 | 42.82 | 500 |
Dec 27, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.87 | 600 |
Dec 26, 2023 | 42.70 | 42.98 | 42.70 | 42.88 | 42.84 | 1,300 |
Dec 22, 2023 | 42.26 | 42.50 | 42.25 | 42.39 | 42.35 | 2,900 |
Dec 21, 2023 | 41.99 | 42.28 | 41.94 | 42.28 | 42.24 | 700 |
Dec 20, 2023 | 42.58 | 42.58 | 41.47 | 41.47 | 41.43 | 1,600 |
Dec 20, 2023 | 0.039 Dividend | |||||
Dec 19, 2023 | 42.47 | 42.57 | 42.47 | 42.55 | 42.47 | 2,600 |
Dec 18, 2023 | 41.96 | 41.96 | 41.91 | 41.91 | 41.83 | 500 |
Dec 15, 2023 | 41.88 | 42.02 | 41.88 | 42.02 | 41.95 | 1,000 |
Dec 14, 2023 | 42.00 | 42.00 | 41.73 | 41.84 | 41.76 | 1,600 |
Dec 13, 2023 | 40.23 | 40.96 | 40.23 | 40.91 | 40.84 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |