Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
May 01, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
Apr 30, 2024 | 29.46 | 29.46 | 29.40 | 29.40 | 29.40 | 500 |
Apr 29, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
Apr 26, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
Apr 25, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 100 |
Apr 24, 2024 | 29.74 | 29.74 | 29.73 | 29.73 | 29.73 | 300 |
Apr 23, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
Apr 22, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
Apr 19, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Apr 18, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
Apr 17, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
Apr 16, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 100 |
Apr 15, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 100 |
Apr 12, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 100 |
Apr 11, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
Apr 10, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 100 |
Apr 09, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
Apr 08, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 100 |
Apr 05, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 100 |
Apr 04, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 100 |
Apr 03, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 100 |
Apr 02, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Apr 01, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 100 |
Mar 28, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
Mar 27, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 26, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 100 |
Mar 25, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 100 |
Mar 22, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
Mar 21, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Mar 20, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 100 |
Mar 19, 2024 | 29.97 | 30.03 | 29.97 | 30.03 | 30.03 | 100 |
Mar 18, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
Mar 15, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 100 |
Mar 15, 2024 | 0.133 Dividend | |||||
Mar 14, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.81 | 100 |
Mar 13, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.10 | 100 |
Mar 12, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | 100 |
Mar 11, 2024 | 29.96 | 30.09 | 29.96 | 30.09 | 29.96 | 2,400 |
Mar 08, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.88 | 100 |
Mar 07, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | 100 |
Mar 06, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.74 | - |
Mar 05, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.61 | 100 |
Mar 04, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.66 | 100 |
Mar 01, 2024 | 29.60 | 29.65 | 29.60 | 29.65 | 29.52 | 2,200 |
Feb 29, 2024 | 29.53 | 29.58 | 29.53 | 29.58 | 29.45 | 200 |
Feb 28, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.31 | 100 |
Feb 27, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.29 | 100 |
Feb 26, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.20 | 100 |
Feb 23, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.35 | 100 |
Feb 22, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.26 | 100 |
Feb 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.07 | 100 |
Feb 20, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.95 | 100 |
Feb 16, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.93 | 100 |
Feb 15, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.01 | 100 |
Feb 14, 2024 | 28.74 | 28.79 | 28.74 | 28.79 | 28.66 | 100 |
Feb 13, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.46 | 100 |
Feb 12, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.91 | - |
Feb 09, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.71 | 100 |
Feb 08, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | 100 |
Feb 07, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.67 | 100 |
Feb 06, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.62 | 100 |
Feb 05, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | 100 |
Feb 02, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.72 | 100 |
Feb 01, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.76 | 100 |
Jan 31, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.53 | 100 |
Jan 30, 2024 | 28.98 | 28.98 | 28.92 | 28.92 | 28.79 | 100 |
Jan 29, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | 100 |
Jan 26, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.55 | 100 |
Jan 25, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.55 | 100 |
Jan 24, 2024 | 28.46 | 28.46 | 28.39 | 28.39 | 28.26 | 300 |
Jan 23, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.44 | 100 |
Jan 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.37 | 100 |
Jan 19, 2024 | 28.10 | 28.37 | 28.10 | 28.37 | 28.24 | 300 |
Jan 18, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.98 | 100 |
Jan 17, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.89 | 100 |
Jan 16, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.11 | 100 |
Jan 12, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.29 | 100 |
Jan 11, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.31 | 100 |
Jan 10, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.41 | 100 |
Jan 09, 2024 | 28.60 | 28.60 | 28.51 | 28.51 | 28.38 | 300 |
Jan 08, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.57 | 100 |
Jan 05, 2024 | 28.53 | 28.53 | 28.43 | 28.47 | 28.34 | 400 |
Jan 04, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.22 | - |
Jan 03, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.23 | - |
Jan 02, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.54 | 100 |
Dec 29, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.50 | 100 |
Dec 28, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.58 | 100 |
Dec 27, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.50 | 100 |
Dec 26, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.47 | 100 |
Dec 22, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.29 | - |
Dec 21, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.25 | - |
Dec 20, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.98 | 100 |
Dec 19, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.39 | 100 |
Dec 18, 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.18 | - |
Dec 15, 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.18 | 100 |
Dec 15, 2023 | 0.119 Dividend | |||||
Dec 14, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.19 | 100 |
Dec 13, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.95 | - |
Dec 12, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.53 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |