Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 100 |
May 17, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 100 |
May 16, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 200 |
May 15, 2024 | 31.40 | 31.40 | 31.32 | 31.40 | 31.40 | 3,500 |
May 14, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 100 |
May 13, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 100 |
May 10, 2024 | 31.14 | 31.15 | 31.12 | 31.12 | 31.12 | 1,400 |
May 09, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 100 |
May 08, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 100 |
May 07, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
May 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
May 03, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 100 |
May 02, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 100 |
May 01, 2024 | 29.96 | 29.99 | 29.96 | 29.98 | 29.98 | 300 |
Apr 30, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 100 |
Apr 29, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 100 |
Apr 26, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 100 |
Apr 25, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
Apr 24, 2024 | 30.25 | 30.30 | 30.25 | 30.30 | 30.30 | 700 |
Apr 23, 2024 | 30.27 | 30.35 | 30.27 | 30.35 | 30.35 | 500 |
Apr 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 100 |
Apr 19, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 100 |
Apr 18, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Apr 17, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Apr 16, 2024 | 29.80 | 29.81 | 29.80 | 29.81 | 29.81 | 300 |
Apr 15, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 100 |
Apr 12, 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 30.25 | 300 |
Apr 11, 2024 | 30.42 | 30.76 | 30.42 | 30.70 | 30.70 | 3,100 |
Apr 10, 2024 | 30.60 | 30.60 | 30.45 | 30.56 | 30.56 | 3,600 |
Apr 09, 2024 | 31.18 | 31.18 | 30.89 | 31.03 | 31.03 | 8,900 |
Apr 08, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 100 |
Apr 05, 2024 | 30.65 | 30.72 | 30.61 | 30.72 | 30.72 | 400 |
Apr 04, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
Apr 03, 2024 | 30.71 | 30.71 | 30.66 | 30.66 | 30.66 | 1,500 |
Apr 02, 2024 | 30.33 | 30.39 | 30.30 | 30.36 | 30.36 | 10,100 |
Apr 01, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 100 |
Mar 28, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 100 |
Mar 27, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 100 |
Mar 26, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 100 |
Mar 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
Mar 22, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
Mar 22, 2024 | 0.087 Dividend | |||||
Mar 21, 2024 | 30.69 | 30.72 | 30.69 | 30.69 | 30.61 | 400 |
Mar 20, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.61 | 100 |
Mar 19, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.28 | 100 |
Mar 18, 2024 | 30.20 | 30.24 | 30.20 | 30.24 | 30.15 | 300 |
Mar 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | 100 |
Mar 14, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.94 | 100 |
Mar 13, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.09 | 100 |
Mar 12, 2024 | 30.16 | 30.16 | 30.14 | 30.14 | 30.06 | 300 |
Mar 11, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.88 | 100 |
Mar 08, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.29 | 100 |
Mar 07, 2024 | 30.29 | 30.34 | 30.29 | 30.34 | 30.26 | 500 |
Mar 06, 2024 | 30.06 | 30.09 | 30.04 | 30.09 | 30.00 | 500 |
Mar 05, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.62 | 400 |
Mar 04, 2024 | 29.62 | 29.65 | 29.62 | 29.65 | 29.57 | 900 |
Mar 01, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.65 | 100 |
Feb 29, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.40 | 100 |
Feb 28, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | 100 |
Feb 27, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.44 | 100 |
Feb 26, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | 300 |
Feb 23, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.37 | 100 |
Feb 22, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.29 | 100 |
Feb 21, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.03 | 100 |
Feb 20, 2024 | 28.88 | 28.93 | 28.88 | 28.93 | 28.85 | 300 |
Feb 16, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.75 | 100 |
Feb 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.68 | 100 |
Feb 14, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.39 | 100 |
Feb 13, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.16 | 100 |
Feb 12, 2024 | 28.94 | 28.94 | 28.56 | 28.56 | 28.47 | 1,700 |
Feb 09, 2024 | 28.29 | 28.48 | 28.29 | 28.48 | 28.39 | 200 |
Feb 08, 2024 | 28.32 | 28.38 | 28.30 | 28.38 | 28.30 | 1,000 |
Feb 07, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.36 | 500 |
Feb 06, 2024 | 28.38 | 28.44 | 28.38 | 28.44 | 28.36 | 500 |
Feb 05, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.09 | 300 |
Feb 02, 2024 | 28.45 | 28.52 | 28.44 | 28.52 | 28.44 | 1,400 |
Feb 01, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.75 | 100 |
Jan 31, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.40 | 100 |
Jan 30, 2024 | 28.57 | 28.60 | 28.57 | 28.60 | 28.52 | 700 |
Jan 29, 2024 | 28.50 | 28.60 | 28.38 | 28.60 | 28.51 | 900 |
Jan 26, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.37 | 200 |
Jan 25, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.30 | 100 |
Jan 24, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.19 | 100 |
Jan 23, 2024 | 27.98 | 28.07 | 27.98 | 28.07 | 27.99 | 800 |
Jan 22, 2024 | 28.18 | 28.21 | 28.18 | 28.21 | 28.13 | 100 |
Jan 19, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.97 | 100 |
Jan 18, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.98 | 1,200 |
Jan 17, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.86 | 100 |
Jan 16, 2024 | 28.47 | 28.47 | 28.19 | 28.19 | 28.11 | 200 |
Jan 12, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.64 | 100 |
Jan 11, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.44 | 100 |
Jan 10, 2024 | 28.40 | 28.42 | 28.40 | 28.42 | 28.34 | 100 |
Jan 09, 2024 | 28.17 | 28.21 | 28.17 | 28.21 | 28.13 | 1,400 |
Jan 08, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.41 | 100 |
Jan 05, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.24 | 100 |
Jan 04, 2024 | 28.32 | 28.32 | 28.24 | 28.24 | 28.16 | 100 |
Jan 03, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.09 | 100 |
Jan 02, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.20 | 300 |
Dec 29, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.45 | - |
Dec 28, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.41 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |