Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
May 01, 2024 | 32.16 | 32.51 | 32.16 | 32.51 | 32.51 | 200 |
Apr 30, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 100 |
Apr 29, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Apr 26, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Apr 25, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 100 |
Apr 24, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Apr 23, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Apr 22, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Apr 19, 2024 | 31.71 | 31.80 | 31.71 | 31.80 | 31.80 | 200 |
Apr 18, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Apr 17, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Apr 16, 2024 | 31.90 | 31.93 | 31.90 | 31.93 | 31.93 | 800 |
Apr 15, 2024 | 32.71 | 32.71 | 32.26 | 32.26 | 32.26 | 1,100 |
Apr 12, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 11, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 10, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Apr 09, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 100 |
Apr 08, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 05, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Apr 04, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Apr 03, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Apr 02, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Apr 01, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Mar 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 700 |
Mar 27, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 300 |
Mar 26, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Mar 26, 2024 | 0.124 Dividend | |||||
Mar 25, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.79 | - |
Mar 22, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.85 | 100 |
Mar 21, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.59 | - |
Mar 20, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.45 | 100 |
Mar 19, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.29 | 400 |
Mar 18, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.18 | - |
Mar 15, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.09 | - |
Mar 14, 2024 | 32.25 | 32.25 | 32.14 | 32.14 | 32.02 | 300 |
Mar 13, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.30 | 200 |
Mar 12, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.23 | - |
Mar 11, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.53 | - |
Mar 08, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.44 | - |
Mar 07, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
Mar 06, 2024 | 32.38 | 32.40 | 32.38 | 32.40 | 32.28 | 400 |
Mar 05, 2024 | 32.32 | 32.32 | 32.18 | 32.18 | 32.06 | 2,600 |
Mar 04, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.05 | - |
Mar 01, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.07 | - |
Feb 29, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.05 | 100 |
Feb 28, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.99 | - |
Feb 27, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.95 | 300 |
Feb 26, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.77 | 100 |
Feb 23, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
Feb 22, 2024 | 31.65 | 31.75 | 31.65 | 31.75 | 31.63 | 1,200 |
Feb 21, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.43 | 100 |
Feb 20, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.52 | - |
Feb 16, 2024 | 31.79 | 31.79 | 31.78 | 31.78 | 31.66 | 200 |
Feb 15, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.59 | 300 |
Feb 14, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.44 | - |
Feb 13, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.07 | 100 |
Feb 12, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.24 | - |
Feb 09, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.01 | - |
Feb 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.82 | 100 |
Feb 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | - |
Feb 06, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | 100 |
Feb 05, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.94 | 200 |
Feb 02, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.00 | - |
Feb 01, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.79 | - |
Jan 31, 2024 | 30.99 | 30.99 | 30.91 | 30.91 | 30.79 | 400 |
Jan 30, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.24 | - |
Jan 29, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.24 | 300 |
Jan 26, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.03 | - |
Jan 25, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.99 | - |
Jan 24, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.91 | - |
Jan 23, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.95 | 100 |
Jan 22, 2024 | 30.97 | 31.14 | 30.97 | 31.14 | 31.02 | 3,900 |
Jan 19, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.28 | 3,300 |
Jan 18, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.31 | - |
Jan 17, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.55 | - |
Jan 16, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | - |
Jan 15, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.89 | - |
Jan 12, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | - |
Jan 11, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.80 | 200 |
Jan 10, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.82 | - |
Jan 09, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.86 | 100 |
Jan 08, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.63 | - |
Jan 05, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.53 | 1,600 |
Jan 04, 2024 | 30.81 | 30.82 | 30.76 | 30.76 | 30.64 | 500 |
Jan 03, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.10 | - |
Jan 02, 2024 | 31.37 | 31.37 | 31.22 | 31.22 | 31.10 | 600 |
Dec 29, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.25 | 100 |
Dec 28, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.44 | - |
Dec 27, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 31.90 | - |
Dec 27, 2023 | 0.651 Dividend | |||||
Dec 22, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.28 | 100 |
Dec 21, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 30.87 | - |
Dec 20, 2023 | 32.13 | 32.13 | 32.07 | 32.07 | 31.30 | 400 |
Dec 19, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.08 | 200 |
Dec 18, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.74 | - |
Dec 15, 2023 | 31.74 | 31.74 | 31.50 | 31.50 | 30.74 | 200 |
Dec 14, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 30.69 | - |
Dec 13, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 29.98 | 100 |
Dec 12, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |