Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 29.68 | 29.69 | 29.68 | 29.69 | 29.69 | 424 |
May 02, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1,500 |
May 01, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Apr 30, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
Apr 29, 2024 | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | 4,200 |
Apr 26, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 25, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Apr 24, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 200 |
Apr 23, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
Apr 22, 2024 | 28.66 | 28.66 | 28.58 | 28.60 | 28.60 | 3,800 |
Apr 19, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 200 |
Apr 18, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 300 |
Apr 17, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Apr 16, 2024 | 28.70 | 28.81 | 28.64 | 28.67 | 28.67 | 16,900 |
Apr 15, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 100 |
Apr 12, 2024 | 29.39 | 29.39 | 29.23 | 29.23 | 29.23 | 1,000 |
Apr 11, 2024 | 29.80 | 29.98 | 29.80 | 29.98 | 29.98 | 200 |
Apr 10, 2024 | 29.86 | 30.00 | 29.84 | 29.90 | 29.90 | 1,200 |
Apr 09, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 200 |
Apr 08, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Apr 05, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 200 |
Apr 04, 2024 | 30.08 | 30.08 | 30.02 | 30.02 | 30.02 | 3,400 |
Apr 03, 2024 | 29.59 | 29.73 | 29.59 | 29.73 | 29.73 | 400 |
Apr 02, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 200 |
Apr 01, 2024 | 30.80 | 30.80 | 30.23 | 30.23 | 30.23 | 100 |
Mar 28, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Mar 27, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.20 | - |
Mar 25, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.61 | - |
Mar 22, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.83 | - |
Mar 21, 2024 | 30.73 | 31.00 | 30.73 | 30.80 | 30.75 | 1,400 |
Mar 20, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.62 | 1,300 |
Mar 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.05 | 100 |
Mar 18, 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 30.15 | 500 |
Mar 15, 2024 | 30.23 | 30.23 | 29.91 | 29.91 | 29.86 | 300 |
Mar 14, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.20 | 100 |
Mar 13, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.45 | 200 |
Mar 12, 2024 | 30.12 | 30.25 | 30.12 | 30.25 | 30.20 | 1,100 |
Mar 11, 2024 | 30.08 | 30.20 | 30.08 | 30.20 | 30.15 | 1,000 |
Mar 08, 2024 | 29.78 | 29.99 | 29.74 | 29.74 | 29.69 | 1,800 |
Mar 07, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.66 | - |
Mar 06, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.53 | 100 |
Mar 05, 2024 | 29.62 | 29.62 | 29.58 | 29.58 | 29.53 | 200 |
Mar 04, 2024 | 30.38 | 30.38 | 30.03 | 30.03 | 29.98 | 1,900 |
Mar 01, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.40 | 300 |
Feb 29, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.21 | - |
Feb 28, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.48 | - |
Feb 27, 2024 | 30.50 | 30.50 | 30.40 | 30.45 | 30.40 | 300 |
Feb 26, 2024 | 30.39 | 30.39 | 30.38 | 30.38 | 30.33 | 2,000 |
Feb 23, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | - |
Feb 22, 2024 | 30.34 | 30.38 | 30.34 | 30.38 | 30.33 | 800 |
Feb 21, 2024 | 30.25 | 30.25 | 30.03 | 30.10 | 30.05 | 4,200 |
Feb 20, 2024 | 30.45 | 30.45 | 30.25 | 30.32 | 30.27 | 400 |
Feb 16, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.21 | 200 |
Feb 15, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.96 | 900 |
Feb 14, 2024 | 30.25 | 30.67 | 30.25 | 30.67 | 30.62 | 400 |
Feb 13, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.23 | - |
Feb 12, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.27 | 300 |
Feb 09, 2024 | 29.98 | 30.20 | 29.98 | 30.20 | 30.15 | 200 |
Feb 08, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.68 | 100 |
Feb 07, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.24 | - |
Feb 06, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.02 | 300 |
Feb 05, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.85 | - |
Feb 02, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.48 | 700 |
Feb 01, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.83 | - |
Jan 31, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.01 | - |
Jan 30, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.06 | 400 |
Jan 29, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.05 | 100 |
Jan 26, 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 29.27 | 400 |
Jan 25, 2024 | 29.18 | 29.18 | 29.09 | 29.09 | 29.04 | 300 |
Jan 24, 2024 | 29.53 | 29.53 | 29.18 | 29.18 | 29.13 | 500 |
Jan 23, 2024 | 28.93 | 28.96 | 28.93 | 28.96 | 28.91 | 900 |
Jan 22, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.42 | 100 |
Jan 19, 2024 | 28.18 | 28.23 | 28.18 | 28.23 | 28.18 | 600 |
Jan 18, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.01 | - |
Jan 17, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.76 | 100 |
Jan 16, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.39 | 200 |
Jan 15, 2024 | 29.12 | 29.12 | 28.92 | 28.92 | 28.87 | 100 |
Jan 12, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.19 | - |
Jan 11, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.12 | - |
Jan 10, 2024 | 28.99 | 29.12 | 28.99 | 29.12 | 29.07 | 200 |
Jan 09, 2024 | 28.41 | 28.76 | 28.41 | 28.68 | 28.63 | 1,000 |
Jan 08, 2024 | 28.10 | 28.31 | 28.10 | 28.31 | 28.26 | 300 |
Jan 05, 2024 | 28.15 | 28.16 | 28.15 | 28.16 | 28.11 | 500 |
Jan 04, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | 200 |
Jan 03, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.11 | - |
Jan 02, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.59 | - |
Dec 29, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.51 | - |
Dec 28, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.48 | 100 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.22 | - |
Dec 22, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.08 | 100 |
Dec 21, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | 200 |
Dec 20, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.22 | - |
Dec 19, 2023 | 29.01 | 29.35 | 29.01 | 29.35 | 29.25 | 700 |
Dec 18, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.82 | - |
Dec 15, 2023 | 28.97 | 28.97 | 28.79 | 28.92 | 28.82 | 3,000 |
Dec 14, 2023 | 29.14 | 29.14 | 29.08 | 29.08 | 28.98 | 1,000 |
Dec 13, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.96 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |