Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.55 | 31.57 | 31.55 | 31.57 | 31.57 | 800 |
Apr 25, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 100 |
Apr 24, 2024 | 31.50 | 31.53 | 31.46 | 31.46 | 31.46 | 6,100 |
Apr 23, 2024 | 31.34 | 31.44 | 31.34 | 31.44 | 31.44 | 1,400 |
Apr 22, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Apr 19, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Apr 18, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Apr 17, 2024 | 31.34 | 31.34 | 31.21 | 31.21 | 31.21 | 3,100 |
Apr 16, 2024 | 31.32 | 31.39 | 31.32 | 31.33 | 31.33 | 400 |
Apr 15, 2024 | 31.78 | 31.78 | 31.36 | 31.36 | 31.36 | 900 |
Apr 12, 2024 | 31.59 | 31.65 | 31.59 | 31.61 | 31.61 | 300 |
Apr 11, 2024 | 31.80 | 31.95 | 31.80 | 31.95 | 31.95 | 600 |
Apr 10, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Apr 09, 2024 | 31.90 | 31.97 | 31.89 | 31.97 | 31.97 | 1,200 |
Apr 08, 2024 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 3,600 |
Apr 05, 2024 | 31.83 | 31.97 | 31.83 | 31.97 | 31.97 | 800 |
Apr 04, 2024 | 32.17 | 32.17 | 31.73 | 31.73 | 31.73 | 4,300 |
Apr 03, 2024 | 31.95 | 32.08 | 31.95 | 32.01 | 32.01 | 4,900 |
Apr 02, 2024 | 31.90 | 31.98 | 31.90 | 31.98 | 31.98 | 1,400 |
Apr 01, 2024 | 32.13 | 32.15 | 32.11 | 32.11 | 32.11 | 574,900 |
Mar 28, 2024 | 32.23 | 32.25 | 32.23 | 32.25 | 32.25 | 500 |
Mar 27, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 100 |
Mar 26, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Mar 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
Mar 22, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Mar 21, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Mar 20, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Mar 19, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Mar 18, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 100 |
Mar 15, 2024 | 31.51 | 31.51 | 31.46 | 31.46 | 31.46 | 3,300 |
Mar 14, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Mar 13, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 100 |
Mar 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 100 |
Mar 11, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 08, 2024 | 31.76 | 31.76 | 31.54 | 31.54 | 31.54 | 700 |
Mar 07, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Mar 06, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 100 |
Mar 05, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 04, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Mar 01, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Feb 29, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Feb 28, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Feb 27, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Feb 26, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
Feb 23, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 100 |
Feb 22, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Feb 21, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Feb 20, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Feb 16, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
Feb 15, 2024 | 30.95 | 31.02 | 30.95 | 31.02 | 31.02 | 100 |
Feb 14, 2024 | 30.79 | 30.87 | 30.79 | 30.87 | 30.87 | 1,000 |
Feb 13, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 100 |
Feb 12, 2024 | 31.05 | 31.05 | 30.98 | 30.98 | 30.98 | 8,100 |
Feb 09, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 100 |
Feb 08, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Feb 07, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 100 |
Feb 06, 2024 | 30.52 | 30.59 | 30.52 | 30.59 | 30.59 | 1,100 |
Feb 05, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 100 |
Feb 02, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Feb 01, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Jan 31, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Jan 30, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Jan 29, 2024 | 30.24 | 30.48 | 30.24 | 30.48 | 30.48 | 300 |
Jan 26, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
Jan 25, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jan 24, 2024 | 30.36 | 30.36 | 30.16 | 30.16 | 30.16 | 100 |
Jan 23, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jan 22, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 100 |
Jan 19, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
Jan 18, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Jan 17, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Jan 16, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
Jan 12, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 100 |
Jan 11, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
Jan 10, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
Jan 09, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
Jan 08, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Jan 05, 2024 | 29.38 | 29.38 | 29.28 | 29.28 | 29.28 | 100 |
Jan 04, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
Jan 03, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 100 |
Jan 02, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
Dec 29, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
Dec 28, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Dec 27, 2023 | 29.76 | 29.76 | 29.66 | 29.72 | 29.72 | 4,600 |
Dec 27, 2023 | 0.859 Dividend | |||||
Dec 26, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.71 | - |
Dec 22, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.58 | - |
Dec 21, 2023 | 30.31 | 30.39 | 30.31 | 30.39 | 29.53 | 500 |
Dec 20, 2023 | 30.30 | 30.30 | 30.18 | 30.18 | 29.33 | 200 |
Dec 19, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.62 | 100 |
Dec 18, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 29.54 | - |
Dec 15, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 29.41 | 100 |
Dec 14, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 29.38 | 100 |
Dec 13, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 29.32 | 100 |
Dec 12, 2023 | 29.80 | 29.85 | 29.80 | 29.85 | 29.01 | 2,400 |
Dec 11, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 28.92 | - |
Dec 08, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 28.86 | - |
Dec 07, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 28.73 | - |
Dec 06, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 28.56 | 100 |
Dec 05, 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 28.66 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |