Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 29.65 | 29.70 | 29.65 | 29.70 | 29.70 | 1,714 |
May 14, 2024 | 29.30 | 29.44 | 29.24 | 29.42 | 29.42 | 3,000 |
May 13, 2024 | 29.33 | 29.33 | 29.27 | 29.27 | 29.27 | 4,300 |
May 10, 2024 | 29.28 | 29.28 | 29.25 | 29.27 | 29.27 | 1,000 |
May 09, 2024 | 29.20 | 29.27 | 29.19 | 29.21 | 29.21 | 2,600 |
May 08, 2024 | 29.16 | 29.17 | 29.12 | 29.17 | 29.17 | 1,000 |
May 07, 2024 | 29.24 | 29.27 | 29.24 | 29.24 | 29.24 | 2,500 |
May 06, 2024 | 29.10 | 29.21 | 29.10 | 29.21 | 29.21 | 35,300 |
May 03, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 100 |
May 02, 2024 | 28.39 | 28.64 | 28.39 | 28.55 | 28.55 | 700 |
May 01, 2024 | 28.55 | 28.55 | 28.28 | 28.28 | 28.28 | 100 |
Apr 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
Apr 29, 2024 | 28.86 | 28.86 | 28.81 | 28.84 | 28.84 | 400 |
Apr 26, 2024 | 28.74 | 28.77 | 28.74 | 28.77 | 28.77 | 100 |
Apr 25, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 200 |
Apr 24, 2024 | 28.65 | 28.65 | 28.48 | 28.54 | 28.54 | 1,600 |
Apr 23, 2024 | 28.27 | 28.56 | 28.27 | 28.56 | 28.56 | 900 |
Apr 22, 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 28.14 | 300 |
Apr 19, 2024 | 28.04 | 28.04 | 27.82 | 27.89 | 27.89 | 2,000 |
Apr 18, 2024 | 28.12 | 28.14 | 28.12 | 28.14 | 28.14 | 1,000 |
Apr 17, 2024 | 28.33 | 28.40 | 28.30 | 28.30 | 28.30 | 700 |
Apr 16, 2024 | 28.65 | 28.66 | 28.53 | 28.53 | 28.53 | 700 |
Apr 15, 2024 | 28.94 | 28.98 | 28.52 | 28.56 | 28.56 | 900 |
Apr 12, 2024 | 29.11 | 29.11 | 28.85 | 28.85 | 28.85 | 100 |
Apr 11, 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 29.36 | 100 |
Apr 10, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 100 |
Apr 09, 2024 | 29.26 | 29.41 | 29.24 | 29.41 | 29.41 | 1,000 |
Apr 08, 2024 | 29.40 | 29.41 | 29.33 | 29.33 | 29.33 | 600 |
Apr 05, 2024 | 29.08 | 29.42 | 29.08 | 29.39 | 29.39 | 1,100 |
Apr 04, 2024 | 29.65 | 29.65 | 29.02 | 29.02 | 29.02 | 1,300 |
Apr 03, 2024 | 29.46 | 29.49 | 29.30 | 29.30 | 29.30 | 7,100 |
Apr 02, 2024 | 29.21 | 29.36 | 29.21 | 29.36 | 29.36 | 100 |
Apr 01, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
Mar 28, 2024 | 29.63 | 29.71 | 29.58 | 29.68 | 29.68 | 13,000 |
Mar 27, 2024 | 29.46 | 29.49 | 29.30 | 29.49 | 29.49 | 6,400 |
Mar 26, 2024 | 29.45 | 29.48 | 29.30 | 29.30 | 29.30 | 3,400 |
Mar 25, 2024 | 29.42 | 29.44 | 29.38 | 29.38 | 29.38 | 3,700 |
Mar 22, 2024 | 29.42 | 29.46 | 29.40 | 29.42 | 29.42 | 2,800 |
Mar 21, 2024 | 29.52 | 29.52 | 29.40 | 29.40 | 29.40 | 800 |
Mar 20, 2024 | 29.08 | 29.35 | 29.08 | 29.27 | 29.27 | 2,200 |
Mar 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
Mar 18, 2024 | 29.04 | 29.07 | 28.89 | 28.89 | 28.89 | 4,400 |
Mar 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Mar 15, 2024 | 0.057 Dividend | |||||
Mar 14, 2024 | 29.13 | 29.13 | 29.07 | 29.07 | 29.02 | 400 |
Mar 13, 2024 | 29.27 | 29.30 | 29.20 | 29.20 | 29.15 | 900 |
Mar 12, 2024 | 28.98 | 29.20 | 28.98 | 29.20 | 29.15 | 400 |
Mar 11, 2024 | 28.71 | 28.85 | 28.71 | 28.85 | 28.80 | 1,000 |
Mar 08, 2024 | 29.29 | 29.29 | 28.90 | 28.90 | 28.84 | 600 |
Mar 07, 2024 | 28.95 | 29.13 | 28.95 | 29.13 | 29.07 | 1,500 |
Mar 06, 2024 | 28.82 | 28.83 | 28.75 | 28.76 | 28.70 | 3,100 |
Mar 05, 2024 | 28.67 | 28.67 | 28.39 | 28.50 | 28.45 | 1,500 |
Mar 04, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.75 | 100 |
Mar 01, 2024 | 28.70 | 28.84 | 28.62 | 28.84 | 28.79 | 3,200 |
Feb 29, 2024 | 28.57 | 28.59 | 28.42 | 28.57 | 28.51 | 1,300 |
Feb 28, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 100 |
Feb 27, 2024 | 28.47 | 28.51 | 28.46 | 28.50 | 28.44 | 700 |
Feb 26, 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.44 | 400 |
Feb 23, 2024 | 28.50 | 28.57 | 28.50 | 28.57 | 28.51 | 100 |
Feb 22, 2024 | 28.30 | 28.52 | 28.30 | 28.47 | 28.41 | 2,000 |
Feb 21, 2024 | 27.71 | 27.83 | 27.71 | 27.83 | 27.77 | 200 |
Feb 20, 2024 | 27.86 | 27.88 | 27.85 | 27.88 | 27.83 | 900 |
Feb 16, 2024 | 28.30 | 28.36 | 28.15 | 28.15 | 28.09 | 1,300 |
Feb 15, 2024 | 28.19 | 28.31 | 28.19 | 28.28 | 28.23 | 1,800 |
Feb 14, 2024 | 28.13 | 28.20 | 28.02 | 28.20 | 28.15 | 2,900 |
Feb 13, 2024 | 27.88 | 27.98 | 27.78 | 27.86 | 27.81 | 2,300 |
Feb 12, 2024 | 28.40 | 28.50 | 28.36 | 28.36 | 28.30 | 600 |
Feb 09, 2024 | 28.35 | 28.44 | 28.35 | 28.44 | 28.39 | 18,800 |
Feb 08, 2024 | 28.15 | 28.24 | 28.15 | 28.17 | 28.11 | 900 |
Feb 07, 2024 | 28.21 | 28.21 | 28.16 | 28.16 | 28.10 | 400 |
Feb 06, 2024 | 28.03 | 28.03 | 27.95 | 27.98 | 27.93 | 700 |
Feb 05, 2024 | 27.99 | 28.04 | 27.88 | 28.04 | 27.98 | 700 |
Feb 02, 2024 | 27.83 | 28.08 | 27.83 | 28.08 | 28.03 | 300 |
Feb 01, 2024 | 27.58 | 27.80 | 27.54 | 27.77 | 27.72 | 1,700 |
Jan 31, 2024 | 27.74 | 27.80 | 27.49 | 27.53 | 27.48 | 3,600 |
Jan 30, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.92 | 400 |
Jan 29, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.94 | 100 |
Jan 26, 2024 | 27.69 | 27.76 | 27.69 | 27.76 | 27.71 | 600 |
Jan 25, 2024 | 27.70 | 27.72 | 27.70 | 27.70 | 27.65 | 16,500 |
Jan 24, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.42 | 200 |
Jan 23, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.41 | 100 |
Jan 22, 2024 | 27.41 | 27.41 | 27.33 | 27.33 | 27.28 | 800 |
Jan 19, 2024 | 27.06 | 27.26 | 27.06 | 27.26 | 27.21 | 600 |
Jan 18, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.90 | 100 |
Jan 17, 2024 | 26.69 | 26.75 | 26.69 | 26.75 | 26.70 | 400 |
Jan 16, 2024 | 27.00 | 27.00 | 26.87 | 26.87 | 26.82 | 1,700 |
Jan 12, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.02 | 100 |
Jan 11, 2024 | 26.89 | 26.99 | 26.89 | 26.99 | 26.94 | 1,300 |
Jan 10, 2024 | 27.01 | 27.06 | 26.96 | 26.96 | 26.91 | 300 |
Jan 09, 2024 | 26.67 | 26.78 | 26.67 | 26.78 | 26.73 | 500 |
Jan 08, 2024 | 26.62 | 26.86 | 26.62 | 26.86 | 26.81 | 200 |
Jan 05, 2024 | 26.32 | 26.50 | 26.32 | 26.43 | 26.38 | 1,100 |
Jan 04, 2024 | 26.46 | 26.46 | 26.37 | 26.37 | 26.32 | 1,700 |
Jan 03, 2024 | 26.51 | 26.53 | 26.39 | 26.39 | 26.34 | 700 |
Jan 02, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.49 | 100 |
Dec 29, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.70 | 100 |
Dec 28, 2023 | 26.95 | 26.95 | 26.82 | 26.82 | 26.77 | 1,000 |
Dec 27, 2023 | 26.84 | 26.89 | 26.79 | 26.83 | 26.78 | 9,300 |
Dec 26, 2023 | 26.85 | 26.86 | 26.83 | 26.83 | 26.78 | 300 |
Dec 22, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.64 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |