Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 100 |
Apr 24, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Apr 23, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Apr 22, 2024 | 31.72 | 31.73 | 31.70 | 31.70 | 31.70 | 3,200 |
Apr 19, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 100 |
Apr 18, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 100 |
Apr 17, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 100 |
Apr 16, 2024 | 31.85 | 31.85 | 31.76 | 31.76 | 31.76 | 600 |
Apr 15, 2024 | 32.44 | 32.44 | 31.65 | 31.66 | 31.66 | 1,600 |
Apr 12, 2024 | 32.46 | 32.46 | 32.18 | 32.18 | 32.18 | 200 |
Apr 11, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 100 |
Apr 10, 2024 | 32.43 | 32.51 | 32.39 | 32.43 | 32.43 | 7,500 |
Apr 09, 2024 | 32.62 | 32.73 | 32.62 | 32.73 | 32.73 | 300 |
Apr 08, 2024 | 32.78 | 32.80 | 32.67 | 32.71 | 32.71 | 900 |
Apr 05, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Apr 04, 2024 | 32.86 | 32.91 | 32.37 | 32.37 | 32.37 | 400 |
Apr 03, 2024 | 32.73 | 32.73 | 32.69 | 32.69 | 32.69 | 100 |
Apr 02, 2024 | 32.48 | 32.59 | 32.48 | 32.59 | 32.59 | 300 |
Apr 01, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Mar 28, 2024 | 32.81 | 32.85 | 32.80 | 32.81 | 32.81 | 1,000 |
Mar 27, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 100 |
Mar 26, 2024 | 32.74 | 32.74 | 32.58 | 32.58 | 32.58 | 300 |
Mar 25, 2024 | 32.65 | 32.65 | 32.60 | 32.60 | 32.60 | 300 |
Mar 22, 2024 | 32.74 | 32.74 | 32.73 | 32.73 | 32.73 | 200 |
Mar 21, 2024 | 32.84 | 32.84 | 32.77 | 32.77 | 32.77 | 100 |
Mar 20, 2024 | 32.47 | 32.68 | 32.45 | 32.68 | 32.68 | 700 |
Mar 19, 2024 | 32.34 | 32.40 | 32.34 | 32.40 | 32.40 | 200 |
Mar 18, 2024 | 32.25 | 32.31 | 32.23 | 32.23 | 32.23 | 300 |
Mar 15, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Mar 14, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 100 |
Mar 13, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 100 |
Mar 12, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 100 |
Mar 11, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 100 |
Mar 08, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 100 |
Mar 07, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 200 |
Mar 06, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 100 |
Mar 05, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 100 |
Mar 04, 2024 | 31.96 | 31.96 | 31.89 | 31.89 | 31.89 | 600 |
Mar 01, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 100 |
Feb 29, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 100 |
Feb 28, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
Feb 27, 2024 | 31.68 | 31.80 | 31.66 | 31.80 | 31.80 | 4,700 |
Feb 26, 2024 | 31.81 | 31.81 | 31.77 | 31.77 | 31.77 | 600 |
Feb 23, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 100 |
Feb 22, 2024 | 31.99 | 31.99 | 31.97 | 31.97 | 31.97 | 500 |
Feb 21, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 100 |
Feb 20, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 800 |
Feb 16, 2024 | 31.73 | 31.73 | 31.55 | 31.55 | 31.55 | 900 |
Feb 15, 2024 | 31.70 | 31.72 | 31.70 | 31.72 | 31.72 | 200 |
Feb 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
Feb 13, 2024 | 31.28 | 31.28 | 31.25 | 31.25 | 31.25 | 600 |
Feb 12, 2024 | 31.88 | 31.90 | 31.72 | 31.72 | 31.72 | 1,500 |
Feb 09, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 100 |
Feb 08, 2024 | 31.57 | 31.59 | 31.57 | 31.58 | 31.58 | 1,700 |
Feb 07, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 100 |
Feb 06, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 100 |
Feb 05, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 100 |
Feb 02, 2024 | 31.27 | 31.56 | 31.27 | 31.52 | 31.52 | 3,400 |
Feb 01, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
Jan 31, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 100 |
Jan 30, 2024 | 31.22 | 31.24 | 31.22 | 31.24 | 31.24 | 2,200 |
Jan 29, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 100 |
Jan 26, 2024 | 31.03 | 31.05 | 31.03 | 31.05 | 31.05 | 200 |
Jan 25, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Jan 24, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Jan 23, 2024 | 30.81 | 30.83 | 30.80 | 30.81 | 30.81 | 1,500 |
Jan 22, 2024 | 30.77 | 30.77 | 30.73 | 30.73 | 30.73 | 300 |
Jan 19, 2024 | 30.54 | 30.64 | 30.54 | 30.64 | 30.64 | 200 |
Jan 18, 2024 | 30.32 | 30.36 | 30.32 | 30.36 | 30.36 | 100 |
Jan 17, 2024 | 30.04 | 30.04 | 29.98 | 30.01 | 30.01 | 500 |
Jan 16, 2024 | 30.20 | 30.20 | 30.15 | 30.15 | 30.15 | 100 |
Jan 12, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
Jan 11, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 100 |
Jan 10, 2024 | 30.29 | 30.34 | 30.29 | 30.34 | 30.34 | 100 |
Jan 09, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
Jan 08, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Jan 05, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
Jan 04, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 100 |
Jan 03, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 100 |
Jan 02, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 100 |
Dec 29, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 100 |
Dec 28, 2023 | 30.32 | 30.35 | 30.22 | 30.22 | 30.22 | 300 |
Dec 27, 2023 | 30.27 | 30.27 | 30.22 | 30.24 | 30.24 | 600 |
Dec 27, 2023 | 0.215 Dividend | |||||
Dec 26, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.24 | 100 |
Dec 22, 2023 | 30.41 | 30.41 | 30.38 | 30.38 | 30.17 | 200 |
Dec 21, 2023 | 30.17 | 30.34 | 30.17 | 30.34 | 30.13 | 200 |
Dec 20, 2023 | 30.17 | 30.17 | 30.10 | 30.10 | 29.89 | 200 |
Dec 19, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.24 | 100 |
Dec 18, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.09 | 100 |
Dec 15, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 29.97 | 100 |
Dec 14, 2023 | 30.23 | 30.23 | 30.06 | 30.06 | 29.85 | 200 |
Dec 13, 2023 | 30.07 | 30.07 | 30.07 | 30.07 | 29.86 | - |
Dec 12, 2023 | 29.70 | 29.76 | 29.70 | 29.76 | 29.55 | 1,600 |
Dec 11, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.52 | 100 |
Dec 08, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.46 | 100 |
Dec 07, 2023 | 29.54 | 29.56 | 29.54 | 29.56 | 29.35 | 100 |
Dec 06, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.11 | - |
Dec 05, 2023 | 29.40 | 29.44 | 29.40 | 29.44 | 29.23 | 400 |
Dec 04, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.30 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |