Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.98 | 29.98 | 29.95 | 29.95 | 29.95 | 100 |
Apr 22, 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 29.71 | 900 |
Apr 19, 2024 | 29.55 | 29.64 | 29.53 | 29.53 | 29.53 | 39,100 |
Apr 18, 2024 | 29.93 | 29.93 | 29.77 | 29.77 | 29.77 | 200 |
Apr 17, 2024 | 29.73 | 29.73 | 29.67 | 29.67 | 29.67 | 300 |
Apr 16, 2024 | 29.77 | 29.85 | 29.77 | 29.80 | 29.80 | 1,700 |
Apr 15, 2024 | 30.26 | 30.26 | 28.89 | 29.99 | 29.99 | 1,800 |
Apr 12, 2024 | 30.50 | 30.50 | 30.21 | 30.21 | 30.21 | 500 |
Apr 11, 2024 | 30.50 | 30.74 | 30.50 | 30.74 | 30.74 | 500 |
Apr 10, 2024 | 30.64 | 30.66 | 30.64 | 30.66 | 30.66 | 500 |
Apr 09, 2024 | 31.12 | 31.13 | 31.12 | 31.13 | 31.13 | 100 |
Apr 08, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 30.99 | 100 |
Apr 05, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
Apr 04, 2024 | 31.28 | 31.30 | 30.82 | 30.82 | 30.82 | 800 |
Apr 03, 2024 | 30.79 | 31.04 | 30.79 | 31.01 | 31.01 | 2,700 |
Apr 02, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 100 |
Apr 01, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 100 |
Mar 28, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 100 |
Mar 27, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
Mar 26, 2024 | 30.96 | 30.98 | 30.95 | 30.95 | 30.95 | 5,200 |
Mar 25, 2024 | 30.89 | 30.89 | 30.81 | 30.81 | 30.81 | 700 |
Mar 22, 2024 | 30.84 | 30.90 | 30.84 | 30.90 | 30.90 | 33,200 |
Mar 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
Mar 20, 2024 | 30.71 | 31.01 | 30.71 | 30.99 | 30.99 | 1,000 |
Mar 19, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 200 |
Mar 18, 2024 | 30.56 | 30.70 | 30.53 | 30.53 | 30.53 | 400 |
Mar 15, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
Mar 14, 2024 | 30.61 | 30.61 | 30.44 | 30.44 | 30.44 | 1,000 |
Mar 13, 2024 | 30.83 | 30.87 | 30.81 | 30.81 | 30.81 | 900 |
Mar 12, 2024 | 30.63 | 30.71 | 30.63 | 30.71 | 30.71 | 600 |
Mar 11, 2024 | 30.71 | 30.73 | 30.71 | 30.73 | 30.73 | 400 |
Mar 08, 2024 | 30.68 | 30.77 | 30.60 | 30.60 | 30.60 | 800 |
Mar 07, 2024 | 30.50 | 30.50 | 30.38 | 30.45 | 30.45 | 65,000 |
Mar 06, 2024 | 29.97 | 30.01 | 29.95 | 30.01 | 30.01 | 1,400 |
Mar 05, 2024 | 29.65 | 29.68 | 29.61 | 29.67 | 29.67 | 3,700 |
Mar 04, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 200 |
Mar 01, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 200 |
Feb 29, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
Feb 28, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
Feb 27, 2024 | 29.63 | 29.67 | 29.63 | 29.67 | 29.67 | 200 |
Feb 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 100 |
Feb 23, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
Feb 22, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
Feb 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 100 |
Feb 20, 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 29.31 | 100 |
Feb 16, 2024 | 29.46 | 29.46 | 29.45 | 29.45 | 29.45 | 100 |
Feb 15, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 100 |
Feb 14, 2024 | 28.82 | 28.94 | 28.79 | 28.94 | 28.94 | 900 |
Feb 13, 2024 | 28.50 | 28.50 | 28.43 | 28.43 | 28.43 | 300 |
Feb 12, 2024 | 28.64 | 28.92 | 28.64 | 28.92 | 28.92 | 300 |
Feb 09, 2024 | 28.60 | 28.65 | 28.59 | 28.65 | 28.65 | 1,300 |
Feb 08, 2024 | 28.42 | 28.45 | 28.39 | 28.42 | 28.42 | 900 |
Feb 07, 2024 | 28.18 | 28.26 | 28.18 | 28.26 | 28.26 | 300 |
Feb 06, 2024 | 27.95 | 28.10 | 27.95 | 28.10 | 28.10 | 300 |
Feb 05, 2024 | 28.07 | 28.10 | 28.05 | 28.05 | 28.05 | 400 |
Feb 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
Feb 01, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 100 |
Jan 31, 2024 | 29.11 | 29.11 | 28.29 | 28.29 | 28.29 | 1,200 |
Jan 30, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 100 |
Jan 29, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
Jan 26, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
Jan 25, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
Jan 24, 2024 | 28.65 | 28.65 | 28.49 | 28.49 | 28.49 | 400 |
Jan 23, 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | 500 |
Jan 22, 2024 | 28.47 | 28.47 | 28.43 | 28.43 | 28.43 | 400 |
Jan 19, 2024 | 28.13 | 28.42 | 28.13 | 28.37 | 28.37 | 700 |
Jan 18, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
Jan 17, 2024 | 28.06 | 28.12 | 28.00 | 28.11 | 28.11 | 2,800 |
Jan 16, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
Jan 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
Jan 11, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
Jan 10, 2024 | 28.73 | 28.91 | 28.73 | 28.86 | 28.86 | 1,700 |
Jan 09, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
Jan 08, 2024 | 28.89 | 29.03 | 28.89 | 29.03 | 29.03 | 14,200 |
Jan 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
Jan 04, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
Jan 03, 2024 | 29.30 | 29.30 | 28.95 | 28.95 | 28.95 | 500 |
Jan 02, 2024 | 29.66 | 29.69 | 29.54 | 29.54 | 29.54 | 14,400 |
Dec 29, 2023 | 29.92 | 29.93 | 29.90 | 29.93 | 29.93 | 3,100 |
Dec 28, 2023 | 30.11 | 30.23 | 30.01 | 30.05 | 30.05 | 7,500 |
Dec 27, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 200 |
Dec 26, 2023 | 29.66 | 29.99 | 29.66 | 29.99 | 29.99 | 1,500 |
Dec 26, 2023 | 1.026 Dividend | |||||
Dec 22, 2023 | 30.71 | 30.85 | 30.64 | 30.73 | 29.70 | 3,200 |
Dec 21, 2023 | 30.62 | 30.69 | 30.60 | 30.69 | 29.66 | 400 |
Dec 20, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.21 | 100 |
Dec 19, 2023 | 30.63 | 30.69 | 30.60 | 30.69 | 29.67 | 800 |
Dec 18, 2023 | 30.51 | 30.51 | 30.28 | 30.31 | 29.30 | 1,100 |
Dec 15, 2023 | 30.52 | 30.57 | 30.47 | 30.49 | 29.47 | 1,800 |
Dec 14, 2023 | 30.60 | 30.60 | 30.53 | 30.53 | 29.51 | 500 |
Dec 13, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 28.85 | 100 |
Dec 12, 2023 | 29.13 | 29.27 | 29.13 | 29.27 | 28.29 | 28,400 |
Dec 11, 2023 | 29.22 | 29.26 | 29.22 | 29.26 | 28.28 | 1,400 |
Dec 08, 2023 | 28.96 | 29.04 | 28.96 | 29.04 | 28.07 | 900 |
Dec 07, 2023 | 28.99 | 29.02 | 28.98 | 28.98 | 28.01 | 4,600 |
Dec 06, 2023 | 29.05 | 29.05 | 28.87 | 28.87 | 27.91 | 13,400 |
Dec 05, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 27.76 | 100 |
Dec 04, 2023 | 28.90 | 28.94 | 28.89 | 28.93 | 27.96 | 2,600 |
Dec 01, 2023 | 28.72 | 29.06 | 28.72 | 29.06 | 28.09 | 2,200 |
Nov 30, 2023 | 28.64 | 28.72 | 28.64 | 28.72 | 27.76 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |