Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 100 |
May 09, 2024 | 31.17 | 31.33 | 31.17 | 31.33 | 31.33 | 100 |
May 08, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 100 |
May 07, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 100 |
May 06, 2024 | 30.97 | 31.05 | 30.97 | 31.05 | 31.05 | 3,800 |
May 03, 2024 | 30.84 | 30.84 | 30.66 | 30.71 | 30.71 | 600 |
May 02, 2024 | 30.26 | 30.32 | 30.26 | 30.32 | 30.32 | 200 |
May 01, 2024 | 29.96 | 30.00 | 29.96 | 30.00 | 30.00 | 400 |
Apr 30, 2024 | 30.21 | 30.21 | 30.05 | 30.05 | 30.05 | 10,800 |
Apr 29, 2024 | 30.48 | 30.56 | 30.48 | 30.49 | 30.49 | 500 |
Apr 26, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 700 |
Apr 25, 2024 | 30.18 | 30.20 | 30.18 | 30.20 | 30.20 | 10,100 |
Apr 24, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2,300 |
Apr 23, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Apr 22, 2024 | 30.06 | 30.09 | 29.94 | 29.94 | 29.94 | 300 |
Apr 19, 2024 | 29.98 | 29.98 | 29.64 | 29.64 | 29.64 | 1,200 |
Apr 18, 2024 | 29.99 | 29.99 | 29.92 | 29.92 | 29.92 | 3,600 |
Apr 17, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 200 |
Apr 16, 2024 | 30.34 | 30.41 | 30.28 | 30.35 | 30.35 | 1,900 |
Apr 15, 2024 | 31.01 | 31.01 | 30.30 | 30.33 | 30.33 | 2,300 |
Apr 12, 2024 | 30.76 | 30.76 | 30.65 | 30.69 | 30.69 | 400 |
Apr 11, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 300 |
Apr 10, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 100 |
Apr 09, 2024 | 31.18 | 31.18 | 31.09 | 31.18 | 31.18 | 1,000 |
Apr 08, 2024 | 31.62 | 31.62 | 31.24 | 31.24 | 31.24 | 900 |
Apr 05, 2024 | 31.29 | 31.29 | 31.18 | 31.20 | 31.20 | 3,400 |
Apr 04, 2024 | 31.32 | 31.32 | 30.84 | 30.86 | 30.86 | 2,700 |
Apr 03, 2024 | 31.28 | 31.28 | 31.18 | 31.21 | 31.21 | 1,900 |
Apr 02, 2024 | 31.52 | 31.52 | 31.07 | 31.17 | 31.17 | 1,800 |
Apr 01, 2024 | 31.48 | 31.51 | 31.44 | 31.49 | 31.49 | 11,900 |
Mar 28, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 100 |
Mar 27, 2024 | 31.54 | 31.54 | 31.43 | 31.51 | 31.51 | 2,500 |
Mar 26, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 100 |
Mar 25, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 300 |
Mar 22, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
Mar 21, 2024 | 31.90 | 31.95 | 31.79 | 31.79 | 31.79 | 1,400 |
Mar 20, 2024 | 31.37 | 31.64 | 31.37 | 31.59 | 31.59 | 800 |
Mar 19, 2024 | 31.08 | 31.30 | 31.08 | 31.30 | 31.30 | 1,900 |
Mar 18, 2024 | 31.23 | 31.23 | 31.16 | 31.16 | 31.16 | 1,700 |
Mar 15, 2024 | 31.13 | 31.13 | 30.99 | 30.99 | 30.99 | 1,600 |
Mar 14, 2024 | 31.22 | 31.26 | 31.19 | 31.26 | 31.26 | 2,600 |
Mar 13, 2024 | 31.43 | 31.43 | 31.42 | 31.42 | 31.42 | 1,700 |
Mar 12, 2024 | 31.35 | 31.41 | 31.35 | 31.41 | 31.41 | 400 |
Mar 11, 2024 | 30.88 | 30.90 | 30.87 | 30.87 | 30.87 | 1,100 |
Mar 08, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 100 |
Mar 07, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Mar 06, 2024 | 31.10 | 31.12 | 31.08 | 31.08 | 31.08 | 1,000 |
Mar 05, 2024 | 31.00 | 31.00 | 30.58 | 30.67 | 30.67 | 1,500 |
Mar 04, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
Mar 01, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 100 |
Feb 29, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 100 |
Feb 28, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 200 |
Feb 27, 2024 | 31.18 | 31.18 | 31.15 | 31.15 | 31.15 | 1,000 |
Feb 26, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 100 |
Feb 23, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 100 |
Feb 22, 2024 | 30.98 | 31.14 | 30.98 | 31.12 | 31.12 | 300 |
Feb 21, 2024 | 30.20 | 30.31 | 30.14 | 30.27 | 30.27 | 2,400 |
Feb 20, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
Feb 16, 2024 | 30.77 | 30.84 | 30.69 | 30.69 | 30.69 | 2,600 |
Feb 15, 2024 | 30.79 | 30.87 | 30.79 | 30.87 | 30.87 | 800 |
Feb 14, 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 900 |
Feb 13, 2024 | 30.47 | 30.50 | 30.15 | 30.33 | 30.33 | 2,800 |
Feb 12, 2024 | 30.78 | 30.87 | 30.64 | 30.64 | 30.64 | 4,000 |
Feb 09, 2024 | 30.74 | 30.85 | 30.74 | 30.85 | 30.85 | 500 |
Feb 08, 2024 | 30.51 | 30.58 | 30.51 | 30.54 | 30.54 | 700 |
Feb 07, 2024 | 30.43 | 30.46 | 30.43 | 30.46 | 30.46 | 200 |
Feb 06, 2024 | 30.02 | 30.12 | 30.02 | 30.12 | 30.12 | 400 |
Feb 05, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 15,200 |
Feb 02, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 200 |
Feb 01, 2024 | 29.67 | 29.75 | 29.67 | 29.74 | 29.74 | 700 |
Jan 31, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
Jan 30, 2024 | 29.74 | 29.76 | 29.74 | 29.76 | 29.76 | 100 |
Jan 29, 2024 | 29.76 | 29.76 | 29.68 | 29.68 | 29.68 | 200 |
Jan 26, 2024 | 29.42 | 29.44 | 29.38 | 29.38 | 29.38 | 14,700 |
Jan 25, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 100 |
Jan 24, 2024 | 29.58 | 29.58 | 29.26 | 29.26 | 29.26 | 900 |
Jan 23, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 200 |
Jan 22, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Jan 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 100 |
Jan 18, 2024 | 28.46 | 28.56 | 28.46 | 28.54 | 28.54 | 400 |
Jan 17, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jan 16, 2024 | 28.36 | 28.37 | 28.36 | 28.37 | 28.37 | 400 |
Jan 12, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
Jan 11, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jan 10, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
Jan 09, 2024 | 28.21 | 28.21 | 28.18 | 28.18 | 28.18 | 300 |
Jan 08, 2024 | 27.85 | 28.06 | 27.85 | 28.06 | 28.06 | 300 |
Jan 05, 2024 | 27.56 | 27.58 | 27.56 | 27.58 | 27.58 | 500 |
Jan 04, 2024 | 27.63 | 27.63 | 27.51 | 27.51 | 27.51 | 100 |
Jan 03, 2024 | 27.59 | 27.59 | 27.50 | 27.50 | 27.50 | 200 |
Jan 02, 2024 | 27.83 | 27.83 | 27.76 | 27.76 | 27.76 | 600 |
Dec 29, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 100 |
Dec 28, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Dec 27, 2023 | 28.09 | 28.09 | 28.01 | 28.06 | 28.06 | 400 |
Dec 26, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 100 |
Dec 26, 2023 | 0.054 Dividend | |||||
Dec 22, 2023 | 28.00 | 28.00 | 27.96 | 27.96 | 27.90 | 500 |
Dec 21, 2023 | 27.89 | 27.92 | 27.89 | 27.92 | 27.86 | 200 |
Dec 20, 2023 | 28.05 | 28.43 | 27.65 | 27.65 | 27.60 | 1,700 |
Dec 19, 2023 | 28.00 | 28.00 | 27.97 | 27.97 | 27.92 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |