Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 31.53 | 31.35 | 31.35 | 31.35 | 31.35 | 9,159 |
May 13, 2024 | 31.53 | 31.53 | 31.38 | 31.39 | 31.39 | 156,000 |
May 10, 2024 | 31.58 | 31.58 | 31.46 | 31.54 | 31.54 | 9,300 |
May 09, 2024 | 31.26 | 31.49 | 31.26 | 31.49 | 31.49 | 11,900 |
May 08, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 100 |
May 07, 2024 | 31.39 | 31.39 | 31.30 | 31.35 | 31.35 | 3,700 |
May 06, 2024 | 31.08 | 31.24 | 31.08 | 31.24 | 31.24 | 1,100 |
May 03, 2024 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | 400 |
May 02, 2024 | 30.49 | 30.52 | 30.49 | 30.52 | 30.52 | 400 |
May 01, 2024 | 30.23 | 30.27 | 30.22 | 30.26 | 30.26 | 700 |
Apr 30, 2024 | 30.44 | 30.47 | 30.26 | 30.26 | 30.26 | 400 |
Apr 29, 2024 | 30.70 | 30.72 | 30.68 | 30.71 | 30.71 | 1,200 |
Apr 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Apr 25, 2024 | 30.33 | 30.33 | 30.26 | 30.26 | 30.26 | 2,000 |
Apr 24, 2024 | 30.60 | 30.60 | 30.50 | 30.51 | 30.51 | 1,000 |
Apr 23, 2024 | 30.42 | 30.52 | 30.42 | 30.52 | 30.52 | 2,500 |
Apr 22, 2024 | 29.86 | 30.14 | 29.86 | 30.14 | 30.14 | 400 |
Apr 19, 2024 | 30.03 | 30.03 | 29.80 | 29.81 | 29.81 | 600 |
Apr 18, 2024 | 30.31 | 30.32 | 30.11 | 30.11 | 30.11 | 600 |
Apr 17, 2024 | 30.50 | 30.50 | 30.18 | 30.19 | 30.19 | 3,900 |
Apr 16, 2024 | 30.39 | 30.45 | 30.36 | 30.36 | 30.36 | 700 |
Apr 15, 2024 | 30.85 | 30.90 | 30.44 | 30.44 | 30.44 | 700 |
Apr 12, 2024 | 31.02 | 31.02 | 30.71 | 30.81 | 30.81 | 1,400 |
Apr 11, 2024 | 31.05 | 31.38 | 31.01 | 31.14 | 31.14 | 20,700 |
Apr 10, 2024 | 30.98 | 31.14 | 30.92 | 31.07 | 31.07 | 46,000 |
Apr 09, 2024 | 31.18 | 31.28 | 31.08 | 31.28 | 31.28 | 14,600 |
Apr 08, 2024 | 31.35 | 31.35 | 31.25 | 31.30 | 31.30 | 68,800 |
Apr 05, 2024 | 31.06 | 31.41 | 31.06 | 31.30 | 31.30 | 30,800 |
Apr 04, 2024 | 31.55 | 31.55 | 30.89 | 30.89 | 30.89 | 21,700 |
Apr 03, 2024 | 31.34 | 31.38 | 31.27 | 31.29 | 31.29 | 47,000 |
Apr 02, 2024 | 31.13 | 31.24 | 31.08 | 31.19 | 31.19 | 47,700 |
Apr 01, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 100 |
Mar 28, 2024 | 31.45 | 31.73 | 31.45 | 31.64 | 31.64 | 1,500 |
Mar 27, 2024 | 31.25 | 31.47 | 31.25 | 31.47 | 31.47 | 38,000 |
Mar 26, 2024 | 31.40 | 31.46 | 31.33 | 31.46 | 31.46 | 49,400 |
Mar 25, 2024 | 31.28 | 31.37 | 31.28 | 31.36 | 31.36 | 37,600 |
Mar 22, 2024 | 31.38 | 31.42 | 31.38 | 31.39 | 31.39 | 1,700 |
Mar 21, 2024 | 31.52 | 31.52 | 31.41 | 31.41 | 31.41 | 600 |
Mar 20, 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 31.26 | 700 |
Mar 19, 2024 | 30.71 | 31.01 | 30.71 | 31.01 | 31.01 | 100 |
Mar 18, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 100 |
Mar 15, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
Mar 14, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 100 |
Mar 13, 2024 | 30.94 | 30.94 | 30.91 | 30.91 | 30.91 | 100 |
Mar 12, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 100 |
Mar 11, 2024 | 30.56 | 30.56 | 30.53 | 30.53 | 30.53 | 200 |
Mar 08, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 100 |
Mar 07, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
Mar 06, 2024 | 30.41 | 30.48 | 30.41 | 30.48 | 30.48 | 700 |
Mar 05, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 30.27 | 200 |
Mar 04, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 100 |
Mar 01, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 100 |
Feb 29, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
Feb 28, 2024 | 30.17 | 30.17 | 30.15 | 30.15 | 30.15 | 300 |
Feb 27, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 100 |
Feb 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 100 |
Feb 23, 2024 | 30.37 | 30.37 | 30.36 | 30.36 | 30.36 | 200 |
Feb 22, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 100 |
Feb 21, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 200 |
Feb 20, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 100 |
Feb 16, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 200 |
Feb 15, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 100 |
Feb 14, 2024 | 29.64 | 29.83 | 29.64 | 29.83 | 29.83 | 300 |
Feb 13, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 100 |
Feb 12, 2024 | 29.99 | 29.99 | 29.94 | 29.94 | 29.94 | 900 |
Feb 09, 2024 | 29.95 | 29.98 | 29.86 | 29.98 | 29.98 | 800 |
Feb 08, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 100 |
Feb 07, 2024 | 29.71 | 29.75 | 29.68 | 29.75 | 29.75 | 700 |
Feb 06, 2024 | 29.41 | 29.48 | 29.41 | 29.48 | 29.48 | 2,000 |
Feb 05, 2024 | 29.57 | 29.57 | 29.42 | 29.43 | 29.43 | 2,200 |
Feb 02, 2024 | 29.51 | 29.52 | 29.49 | 29.49 | 29.49 | 1,100 |
Feb 01, 2024 | 28.81 | 29.05 | 28.78 | 29.05 | 29.05 | 800 |
Jan 31, 2024 | 29.00 | 29.00 | 28.72 | 28.72 | 28.72 | 1,100 |
Jan 30, 2024 | 29.35 | 29.35 | 29.23 | 29.26 | 29.26 | 20,600 |
Jan 29, 2024 | 29.10 | 29.30 | 29.08 | 29.28 | 29.28 | 9,000 |
Jan 26, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
Jan 25, 2024 | 28.98 | 29.07 | 28.98 | 29.03 | 29.03 | 2,800 |
Jan 24, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
Jan 23, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 100 |
Jan 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 100 |
Jan 19, 2024 | 28.25 | 28.60 | 28.25 | 28.60 | 28.60 | 2,800 |
Jan 18, 2024 | 28.16 | 28.23 | 28.16 | 28.23 | 28.23 | 400 |
Jan 17, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 100 |
Jan 16, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
Jan 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
Jan 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
Jan 10, 2024 | 28.19 | 28.28 | 28.19 | 28.24 | 28.24 | 1,200 |
Jan 09, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 100 |
Jan 08, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
Jan 05, 2024 | 27.60 | 27.63 | 27.60 | 27.63 | 27.63 | 300 |
Jan 04, 2024 | 27.67 | 27.67 | 27.57 | 27.57 | 27.57 | 400 |
Jan 03, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
Jan 02, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 100 |
Dec 29, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 100 |
Dec 28, 2023 | 28.12 | 28.12 | 28.06 | 28.06 | 28.06 | 1,100 |
Dec 27, 2023 | 27.98 | 28.04 | 27.98 | 28.04 | 28.04 | 1,100 |
Dec 26, 2023 | 27.98 | 28.10 | 27.98 | 28.08 | 28.08 | 1,600 |
Dec 22, 2023 | 27.94 | 27.94 | 27.86 | 27.86 | 27.86 | 200 |
Dec 21, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
Dec 21, 2023 | 0.286 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |