Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 100 |
May 01, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 100 |
Apr 30, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 100 |
Apr 29, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 100 |
Apr 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Apr 25, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 100 |
Apr 24, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 100 |
Apr 23, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 100 |
Apr 22, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 100 |
Apr 19, 2024 | 33.67 | 33.67 | 33.61 | 33.61 | 33.61 | 200 |
Apr 18, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 100 |
Apr 17, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Apr 16, 2024 | 34.30 | 34.36 | 34.30 | 34.36 | 34.36 | 200 |
Apr 15, 2024 | 34.30 | 34.42 | 34.30 | 34.42 | 34.42 | 200 |
Apr 12, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 100 |
Apr 11, 2024 | 34.92 | 35.26 | 34.91 | 35.18 | 35.18 | 1,000 |
Apr 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 100 |
Apr 09, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 100 |
Apr 08, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 100 |
Apr 05, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 100 |
Apr 04, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 100 |
Apr 03, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 100 |
Apr 02, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 100 |
Apr 01, 2024 | 35.95 | 35.97 | 35.95 | 35.97 | 35.97 | 800 |
Mar 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 100 |
Mar 27, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 100 |
Mar 26, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 100 |
Mar 25, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 100 |
Mar 22, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 100 |
Mar 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 100 |
Mar 21, 2024 | 0.077 Dividend | |||||
Mar 20, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.96 | 100 |
Mar 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.83 | 100 |
Mar 18, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.59 | 400 |
Mar 15, 2024 | 35.74 | 35.74 | 35.66 | 35.66 | 35.58 | 500 |
Mar 14, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.75 | 100 |
Mar 13, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.12 | - |
Mar 12, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.12 | 100 |
Mar 11, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.75 | 100 |
Mar 08, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.82 | 100 |
Mar 07, 2024 | 36.01 | 36.10 | 36.01 | 36.10 | 36.02 | 100 |
Mar 06, 2024 | 35.71 | 35.71 | 35.67 | 35.67 | 35.60 | 100 |
Mar 05, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.33 | 100 |
Mar 04, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.44 | 100 |
Mar 01, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.45 | 100 |
Feb 29, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.22 | 100 |
Feb 28, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.10 | 100 |
Feb 27, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.11 | 100 |
Feb 26, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.91 | 100 |
Feb 23, 2024 | 35.19 | 35.19 | 35.10 | 35.10 | 35.02 | 300 |
Feb 22, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.85 | - |
Feb 21, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.11 | 100 |
Feb 20, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.00 | - |
Feb 16, 2024 | 34.14 | 34.18 | 34.13 | 34.18 | 34.11 | 400 |
Feb 15, 2024 | 34.22 | 34.29 | 34.22 | 34.29 | 34.22 | 300 |
Feb 14, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.98 | - |
Feb 13, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.64 | 100 |
Feb 12, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.05 | 100 |
Feb 09, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.90 | 100 |
Feb 08, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.84 | 100 |
Feb 07, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.96 | 100 |
Feb 06, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.83 | 100 |
Feb 05, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.50 | 100 |
Feb 02, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.58 | 100 |
Feb 01, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.49 | 100 |
Jan 31, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.06 | - |
Jan 30, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.44 | 100 |
Jan 29, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.36 | 100 |
Jan 26, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.10 | 100 |
Jan 25, 2024 | 32.85 | 32.99 | 32.85 | 32.99 | 32.92 | 300 |
Jan 24, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.75 | 100 |
Jan 23, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.89 | - |
Jan 22, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.99 | 100 |
Jan 19, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.01 | 100 |
Jan 18, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.81 | 100 |
Jan 17, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.70 | 100 |
Jan 16, 2024 | 32.96 | 32.96 | 32.92 | 32.92 | 32.85 | 200 |
Jan 12, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.95 | 100 |
Jan 11, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.96 | 100 |
Jan 10, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.81 | 100 |
Jan 09, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.63 | 300 |
Jan 08, 2024 | 32.53 | 32.68 | 32.53 | 32.68 | 32.61 | 400 |
Jan 05, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.26 | 100 |
Jan 04, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.22 | 100 |
Jan 03, 2024 | 32.31 | 32.31 | 32.23 | 32.23 | 32.16 | 300 |
Jan 02, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.42 | 100 |
Dec 29, 2023 | 32.36 | 32.38 | 32.31 | 32.31 | 32.25 | 700 |
Dec 28, 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.34 | 100 |
Dec 27, 2023 | 32.38 | 32.38 | 32.35 | 32.35 | 32.29 | 600 |
Dec 27, 2023 | 0.08 Dividend | |||||
Dec 26, 2023 | 32.37 | 32.40 | 32.35 | 32.40 | 32.25 | 900 |
Dec 22, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.01 | 100 |
Dec 21, 2023 | 31.92 | 32.07 | 31.92 | 32.07 | 31.92 | 100 |
Dec 20, 2023 | 32.21 | 32.21 | 31.73 | 31.73 | 31.59 | 1,500 |
Dec 19, 2023 | 32.06 | 32.14 | 32.06 | 32.14 | 31.99 | 100 |
Dec 18, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.77 | 100 |
Dec 15, 2023 | 31.70 | 31.73 | 31.70 | 31.73 | 31.58 | 400 |
Dec 14, 2023 | 31.98 | 31.98 | 31.85 | 31.86 | 31.72 | 1,200 |
Dec 13, 2023 | 31.25 | 31.65 | 31.25 | 31.65 | 31.50 | 1,400 |
Dec 12, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |