Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 30.44 | 30.44 | 30.44 | 30.15 | 30.15 | 733 |
May 14, 2024 | 30.13 | 30.15 | 29.99 | 30.15 | 30.15 | 700 |
May 13, 2024 | 29.94 | 29.94 | 29.86 | 29.86 | 29.86 | 200 |
May 10, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 100 |
May 09, 2024 | 29.80 | 29.92 | 29.80 | 29.92 | 29.92 | 200 |
May 08, 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 200 |
May 07, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
May 06, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 600 |
May 03, 2024 | 29.25 | 29.26 | 29.15 | 29.15 | 29.15 | 2,100 |
May 02, 2024 | 28.71 | 28.95 | 28.71 | 28.83 | 28.83 | 4,100 |
May 01, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 200 |
Apr 30, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Apr 29, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 100 |
Apr 26, 2024 | 28.70 | 28.73 | 28.70 | 28.71 | 28.71 | 2,000 |
Apr 25, 2024 | 28.57 | 28.58 | 28.57 | 28.58 | 28.58 | 500 |
Apr 24, 2024 | 28.79 | 28.79 | 28.77 | 28.77 | 28.77 | 300 |
Apr 23, 2024 | 28.71 | 28.73 | 28.71 | 28.73 | 28.73 | 400 |
Apr 22, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
Apr 19, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 100 |
Apr 18, 2024 | 28.26 | 28.26 | 27.93 | 27.93 | 27.93 | 1,200 |
Apr 17, 2024 | 28.19 | 28.23 | 28.04 | 28.05 | 28.05 | 8,600 |
Apr 16, 2024 | 28.31 | 28.32 | 28.21 | 28.23 | 28.23 | 6,400 |
Apr 15, 2024 | 28.52 | 28.67 | 28.34 | 28.34 | 28.34 | 2,900 |
Apr 12, 2024 | 28.59 | 28.70 | 28.59 | 28.60 | 28.60 | 1,500 |
Apr 11, 2024 | 29.03 | 29.03 | 29.02 | 29.02 | 29.02 | 300 |
Apr 10, 2024 | 28.87 | 28.94 | 28.87 | 28.94 | 28.94 | 200 |
Apr 09, 2024 | 29.47 | 29.55 | 29.47 | 29.55 | 29.55 | 1,000 |
Apr 08, 2024 | 30.04 | 30.04 | 29.70 | 29.70 | 29.70 | 11,600 |
Apr 05, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 300 |
Apr 04, 2024 | 30.12 | 30.12 | 29.36 | 29.36 | 29.36 | 1,400 |
Apr 03, 2024 | 29.82 | 29.82 | 29.73 | 29.73 | 29.73 | 100 |
Apr 02, 2024 | 30.02 | 30.02 | 29.49 | 29.61 | 29.61 | 2,700 |
Apr 01, 2024 | 30.49 | 30.49 | 30.08 | 30.08 | 30.08 | 1,500 |
Mar 28, 2024 | 30.37 | 30.37 | 30.29 | 30.29 | 30.29 | 300 |
Mar 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 200 |
Mar 26, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
Mar 25, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
Mar 22, 2024 | 29.75 | 29.85 | 29.75 | 29.75 | 29.75 | 2,300 |
Mar 21, 2024 | 29.85 | 30.05 | 29.85 | 29.99 | 29.99 | 1,600 |
Mar 21, 2024 | 0.022 Dividend | |||||
Mar 20, 2024 | 29.16 | 29.62 | 29.16 | 29.57 | 29.55 | 300 |
Mar 19, 2024 | 28.89 | 29.16 | 28.89 | 29.12 | 29.10 | 3,100 |
Mar 18, 2024 | 29.20 | 29.20 | 28.87 | 28.87 | 28.85 | 400 |
Mar 15, 2024 | 29.02 | 29.04 | 28.94 | 28.94 | 28.92 | 900 |
Mar 14, 2024 | 29.45 | 29.45 | 28.90 | 28.95 | 28.93 | 3,300 |
Mar 13, 2024 | 29.24 | 29.38 | 29.24 | 29.26 | 29.24 | 2,000 |
Mar 12, 2024 | 29.00 | 29.09 | 28.95 | 29.07 | 29.05 | 1,300 |
Mar 11, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.81 | 100 |
Mar 08, 2024 | 29.18 | 29.18 | 28.99 | 29.03 | 29.01 | 2,100 |
Mar 07, 2024 | 29.15 | 29.21 | 29.07 | 29.16 | 29.14 | 800 |
Mar 06, 2024 | 29.11 | 29.11 | 28.85 | 28.91 | 28.89 | 1,600 |
Mar 05, 2024 | 28.91 | 28.91 | 28.78 | 28.78 | 28.76 | 400 |
Mar 04, 2024 | 29.10 | 29.10 | 28.89 | 28.89 | 28.87 | 1,600 |
Mar 01, 2024 | 28.73 | 28.73 | 28.70 | 28.70 | 28.68 | 300 |
Feb 29, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.46 | - |
Feb 28, 2024 | 28.33 | 28.33 | 28.20 | 28.20 | 28.18 | 2,000 |
Feb 27, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.22 | 100 |
Feb 26, 2024 | 28.03 | 28.08 | 28.03 | 28.08 | 28.06 | 400 |
Feb 23, 2024 | 27.92 | 28.00 | 27.92 | 28.00 | 27.98 | 200 |
Feb 22, 2024 | 27.68 | 27.83 | 27.68 | 27.83 | 27.81 | 300 |
Feb 21, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.33 | 100 |
Feb 20, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.34 | 300 |
Feb 16, 2024 | 27.85 | 27.89 | 27.60 | 27.60 | 27.58 | 1,000 |
Feb 15, 2024 | 27.88 | 28.06 | 27.80 | 28.03 | 28.01 | 1,500 |
Feb 14, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.46 | 200 |
Feb 13, 2024 | 26.98 | 27.00 | 26.98 | 27.00 | 26.98 | 1,400 |
Feb 12, 2024 | 27.75 | 27.75 | 27.72 | 27.72 | 27.70 | 300 |
Feb 09, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.39 | 200 |
Feb 08, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.19 | 100 |
Feb 07, 2024 | 26.99 | 26.99 | 26.92 | 26.92 | 26.90 | 600 |
Feb 06, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.84 | 100 |
Feb 05, 2024 | 26.82 | 26.82 | 26.81 | 26.81 | 26.79 | 600 |
Feb 02, 2024 | 27.13 | 27.13 | 27.05 | 27.06 | 27.04 | 600 |
Feb 01, 2024 | 26.90 | 27.04 | 26.90 | 27.04 | 27.02 | 600 |
Jan 31, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.72 | 500 |
Jan 30, 2024 | 27.32 | 27.32 | 27.23 | 27.23 | 27.21 | 400 |
Jan 29, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.09 | 100 |
Jan 26, 2024 | 26.93 | 26.93 | 26.89 | 26.89 | 26.87 | 700 |
Jan 25, 2024 | 26.81 | 26.81 | 26.79 | 26.79 | 26.77 | 1,000 |
Jan 24, 2024 | 26.86 | 26.86 | 26.61 | 26.61 | 26.59 | 500 |
Jan 23, 2024 | 26.90 | 26.98 | 26.80 | 26.80 | 26.78 | 1,600 |
Jan 22, 2024 | 26.96 | 27.01 | 26.96 | 27.01 | 26.99 | 1,000 |
Jan 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.62 | 100 |
Jan 18, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.31 | 300 |
Jan 17, 2024 | 26.09 | 26.14 | 26.09 | 26.14 | 26.12 | 9,600 |
Jan 16, 2024 | 26.27 | 26.35 | 26.27 | 26.27 | 26.25 | 88,400 |
Jan 12, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.42 | - |
Jan 11, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.44 | 100 |
Jan 10, 2024 | 26.43 | 26.45 | 26.43 | 26.45 | 26.43 | 600 |
Jan 09, 2024 | 26.44 | 26.45 | 26.39 | 26.39 | 26.37 | 1,000 |
Jan 08, 2024 | 26.47 | 26.49 | 26.44 | 26.49 | 26.47 | 93,800 |
Jan 05, 2024 | 26.18 | 26.18 | 26.09 | 26.09 | 26.07 | 600 |
Jan 04, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.05 | 100 |
Jan 03, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.08 | 100 |
Jan 02, 2024 | 26.54 | 26.61 | 26.54 | 26.61 | 26.59 | 100 |
Dec 29, 2023 | 26.75 | 26.75 | 26.70 | 26.70 | 26.68 | 300 |
Dec 28, 2023 | 26.96 | 26.96 | 26.88 | 26.88 | 26.86 | 300 |
Dec 27, 2023 | 26.99 | 27.04 | 26.91 | 26.91 | 26.89 | 600 |
Dec 26, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.91 | 100 |
Dec 22, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.74 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |