Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
May 17, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 100 |
May 16, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
May 15, 2024 | 29.59 | 29.62 | 29.59 | 29.62 | 29.62 | 100 |
May 14, 2024 | 29.65 | 29.65 | 29.53 | 29.53 | 29.53 | 200 |
May 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 100 |
May 10, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 100 |
May 09, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
May 08, 2024 | 29.35 | 29.35 | 29.29 | 29.29 | 29.29 | 100 |
May 07, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 100 |
May 06, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 100 |
May 03, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
May 02, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
May 01, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 100 |
Apr 30, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 100 |
Apr 29, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 100 |
Apr 26, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
Apr 24, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
Apr 23, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 100 |
Apr 22, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 100 |
Apr 19, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 100 |
Apr 18, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
Apr 17, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
Apr 16, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
Apr 15, 2024 | 28.02 | 28.02 | 27.83 | 27.83 | 27.83 | 100 |
Apr 12, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 100 |
Apr 11, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
Apr 10, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 100 |
Apr 09, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
Apr 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
Apr 05, 2024 | 28.51 | 28.71 | 28.51 | 28.71 | 28.71 | 1,000 |
Apr 04, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 100 |
Apr 03, 2024 | 28.79 | 28.81 | 28.75 | 28.75 | 28.75 | 200 |
Apr 02, 2024 | 28.75 | 28.75 | 28.72 | 28.72 | 28.72 | 200 |
Apr 01, 2024 | 29.25 | 29.25 | 29.14 | 29.14 | 29.14 | 200 |
Mar 28, 2024 | 29.24 | 29.28 | 29.19 | 29.27 | 29.27 | 700 |
Mar 27, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
Mar 26, 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 200 |
Mar 26, 2024 | 0.52 Dividend | |||||
Mar 25, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.88 | 100 |
Mar 22, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.67 | 100 |
Mar 21, 2024 | 29.55 | 29.55 | 29.44 | 29.44 | 28.92 | 400 |
Mar 20, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.65 | 100 |
Mar 19, 2024 | 28.81 | 28.81 | 28.74 | 28.74 | 28.23 | 1,100 |
Mar 18, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.28 | 100 |
Mar 15, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.39 | 100 |
Mar 14, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.06 | 100 |
Mar 13, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.67 | - |
Mar 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.63 | 100 |
Mar 11, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.56 | 100 |
Mar 08, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.52 | 100 |
Mar 07, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.85 | 100 |
Mar 06, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.61 | 100 |
Mar 05, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.40 | - |
Mar 04, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.42 | 100 |
Mar 01, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.67 | 100 |
Feb 29, 2024 | 28.37 | 28.94 | 28.37 | 28.94 | 28.43 | 300 |
Feb 28, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.05 | - |
Feb 27, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.31 | 100 |
Feb 26, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.38 | 100 |
Feb 23, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.53 | 100 |
Feb 22, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.40 | 100 |
Feb 21, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.04 | 100 |
Feb 20, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.04 | 100 |
Feb 16, 2024 | 28.96 | 28.96 | 28.81 | 28.81 | 28.30 | 3,700 |
Feb 15, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.49 | 100 |
Feb 14, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.76 | 100 |
Feb 13, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.44 | 100 |
Feb 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.38 | 100 |
Feb 09, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.99 | 100 |
Feb 08, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.78 | - |
Feb 07, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.72 | 100 |
Feb 06, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.33 | 100 |
Feb 05, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.30 | 100 |
Feb 02, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 28.75 | 100 |
Feb 01, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.02 | - |
Jan 31, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.70 | 100 |
Jan 30, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.29 | 100 |
Jan 29, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.78 | 100 |
Jan 26, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.58 | - |
Jan 25, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.42 | 100 |
Jan 24, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.17 | - |
Jan 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.22 | 100 |
Jan 22, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.05 | 100 |
Jan 19, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.95 | 100 |
Jan 18, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.84 | 100 |
Jan 17, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.78 | - |
Jan 16, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.04 | 100 |
Jan 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.38 | 100 |
Jan 11, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.24 | 100 |
Jan 10, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.39 | 100 |
Jan 09, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.34 | 100 |
Jan 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.39 | 100 |
Jan 05, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.79 | 100 |
Jan 04, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.54 | 100 |
Jan 03, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.47 | - |
Jan 02, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.98 | 100 |
Dec 29, 2023 | 30.07 | 30.07 | 29.65 | 29.65 | 29.13 | 300 |
Dec 28, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 29.63 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |