Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 75 |
May 01, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 100 |
Apr 30, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
Apr 29, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
Apr 26, 2024 | 30.17 | 30.18 | 30.17 | 30.18 | 30.18 | 1,500 |
Apr 25, 2024 | 29.81 | 29.97 | 29.81 | 29.93 | 29.93 | 1,100 |
Apr 24, 2024 | 30.03 | 30.08 | 30.03 | 30.05 | 30.05 | 500 |
Apr 23, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
Apr 22, 2024 | 29.69 | 29.69 | 29.55 | 29.55 | 29.55 | 500 |
Apr 19, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
Apr 18, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
Apr 17, 2024 | 29.47 | 29.47 | 29.42 | 29.42 | 29.42 | 300 |
Apr 16, 2024 | 29.48 | 29.54 | 29.48 | 29.49 | 29.49 | 400 |
Apr 15, 2024 | 30.14 | 30.14 | 29.67 | 29.67 | 29.67 | 300 |
Apr 12, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 100 |
Apr 11, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 100 |
Apr 10, 2024 | 30.33 | 30.33 | 30.26 | 30.27 | 30.27 | 500 |
Apr 09, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 100 |
Apr 08, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
Apr 05, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 100 |
Apr 04, 2024 | 30.70 | 30.70 | 30.47 | 30.47 | 30.47 | 1,900 |
Apr 03, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 100 |
Apr 02, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
Apr 01, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 100 |
Mar 28, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 100 |
Mar 27, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 26, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
Mar 25, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 100 |
Mar 22, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
Mar 21, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
Mar 20, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
Mar 19, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 100 |
Mar 18, 2024 | 30.10 | 30.10 | 30.09 | 30.09 | 30.09 | 500 |
Mar 15, 2024 | 29.96 | 30.09 | 29.96 | 30.00 | 30.00 | 600 |
Mar 14, 2024 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 400 |
Mar 13, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 100 |
Mar 12, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 11, 2024 | 30.21 | 30.21 | 30.18 | 30.18 | 30.18 | 200 |
Mar 08, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
Mar 07, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 100 |
Mar 06, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
Mar 05, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 300 |
Mar 04, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 100 |
Mar 01, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 300 |
Feb 29, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 200 |
Feb 28, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 100 |
Feb 27, 2024 | 32.51 | 32.51 | 29.69 | 29.73 | 29.73 | 1,200 |
Feb 26, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 100 |
Feb 23, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
Feb 22, 2024 | 29.64 | 29.73 | 29.64 | 29.69 | 29.69 | 500 |
Feb 21, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
Feb 20, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 100 |
Feb 16, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
Feb 15, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
Feb 14, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 200 |
Feb 13, 2024 | 29.09 | 29.09 | 28.81 | 28.81 | 28.81 | 300 |
Feb 12, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
Feb 09, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
Feb 08, 2024 | 28.95 | 29.03 | 28.95 | 29.03 | 29.03 | 200 |
Feb 07, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
Feb 06, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 200 |
Feb 05, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 100 |
Feb 02, 2024 | 28.63 | 28.78 | 28.63 | 28.78 | 28.78 | 100 |
Feb 01, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
Jan 31, 2024 | 28.57 | 28.57 | 28.45 | 28.45 | 28.45 | 100 |
Jan 30, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
Jan 29, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 100 |
Jan 26, 2024 | 28.66 | 28.66 | 28.59 | 28.59 | 28.59 | 100 |
Jan 25, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
Jan 24, 2024 | 28.47 | 28.47 | 28.24 | 28.24 | 28.24 | 1,600 |
Jan 23, 2024 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 300 |
Jan 22, 2024 | 28.53 | 28.56 | 28.51 | 28.51 | 28.51 | 300 |
Jan 19, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 100 |
Jan 18, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
Jan 17, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
Jan 16, 2024 | 28.19 | 28.24 | 28.15 | 28.15 | 28.15 | 300 |
Jan 12, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
Jan 11, 2024 | 28.33 | 28.33 | 28.29 | 28.29 | 28.29 | 100 |
Jan 10, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
Jan 09, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Jan 08, 2024 | 28.44 | 28.44 | 28.40 | 28.40 | 28.40 | 100 |
Jan 05, 2024 | 28.09 | 28.09 | 28.08 | 28.09 | 28.09 | 200 |
Jan 04, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
Jan 03, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
Jan 02, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
Dec 29, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
Dec 28, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 200 |
Dec 27, 2023 | 28.77 | 28.82 | 28.77 | 28.81 | 28.81 | 800 |
Dec 26, 2023 | 28.69 | 28.76 | 28.69 | 28.74 | 28.74 | 500 |
Dec 22, 2023 | 28.55 | 28.59 | 28.55 | 28.59 | 28.59 | 300 |
Dec 21, 2023 | 28.39 | 28.40 | 28.39 | 28.40 | 28.40 | 200 |
Dec 20, 2023 | 28.42 | 28.49 | 28.05 | 28.05 | 28.05 | 1,000 |
Dec 20, 2023 | 0.998 Dividend | |||||
Dec 19, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 28.42 | 100 |
Dec 18, 2023 | 29.22 | 29.27 | 29.22 | 29.26 | 28.27 | 800 |
Dec 15, 2023 | 29.35 | 29.37 | 29.23 | 29.23 | 28.24 | 1,200 |
Dec 14, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 28.43 | 100 |
Dec 13, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 27.91 | 100 |
Dec 12, 2023 | 28.48 | 28.50 | 28.48 | 28.50 | 27.53 | 900 |
Dec 11, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 27.47 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |