Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 30.54 | 30.67 | 30.54 | 30.67 | 30.67 | 354 |
May 10, 2024 | 30.51 | 30.56 | 30.51 | 30.56 | 30.56 | 300 |
May 09, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
May 08, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
May 07, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
May 06, 2024 | 30.37 | 30.42 | 30.37 | 30.42 | 30.42 | 300 |
May 03, 2024 | 30.30 | 30.30 | 30.25 | 30.27 | 30.27 | 400 |
May 02, 2024 | 29.71 | 29.89 | 29.71 | 29.83 | 29.83 | 600 |
May 01, 2024 | 29.59 | 29.59 | 29.56 | 29.56 | 29.56 | 200 |
Apr 30, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 100 |
Apr 29, 2024 | 29.45 | 29.66 | 29.45 | 29.61 | 29.61 | 500 |
Apr 26, 2024 | 29.41 | 29.49 | 29.41 | 29.49 | 29.49 | 600 |
Apr 25, 2024 | 29.08 | 29.15 | 29.08 | 29.15 | 29.15 | 500 |
Apr 24, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 100 |
Apr 23, 2024 | 29.67 | 29.67 | 29.60 | 29.60 | 29.60 | 100 |
Apr 22, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
Apr 19, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 100 |
Apr 18, 2024 | 28.97 | 28.98 | 28.92 | 28.92 | 28.92 | 1,400 |
Apr 17, 2024 | 29.12 | 29.12 | 29.03 | 29.03 | 29.03 | 100 |
Apr 16, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
Apr 15, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 200 |
Apr 12, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Apr 11, 2024 | 30.42 | 30.42 | 30.36 | 30.36 | 30.36 | 300 |
Apr 10, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 100 |
Apr 09, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 100 |
Apr 08, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 100 |
Apr 05, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 100 |
Apr 04, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 100 |
Apr 03, 2024 | 30.44 | 30.55 | 30.44 | 30.55 | 30.55 | 300 |
Apr 02, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
Apr 01, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Mar 28, 2024 | 31.07 | 31.07 | 31.03 | 31.03 | 31.03 | 100 |
Mar 27, 2024 | 30.92 | 30.94 | 30.92 | 30.94 | 30.94 | 100 |
Mar 26, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 25, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
Mar 22, 2024 | 31.00 | 31.00 | 30.99 | 30.99 | 30.99 | 600 |
Mar 21, 2024 | 30.94 | 31.10 | 30.94 | 31.06 | 31.06 | 1,000 |
Mar 20, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 100 |
Mar 19, 2024 | 30.52 | 30.73 | 30.52 | 30.73 | 30.73 | 300 |
Mar 18, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
Mar 15, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 100 |
Mar 14, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
Mar 13, 2024 | 31.00 | 31.06 | 31.00 | 31.01 | 31.01 | 400 |
Mar 12, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Mar 11, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 100 |
Mar 08, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
Mar 07, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 100 |
Mar 06, 2024 | 30.53 | 30.55 | 30.50 | 30.50 | 30.50 | 700 |
Mar 05, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Mar 04, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 100 |
Mar 01, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 100 |
Feb 29, 2024 | 30.44 | 30.44 | 30.22 | 30.28 | 30.28 | 500 |
Feb 28, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 100 |
Feb 27, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 100 |
Feb 26, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 100 |
Feb 23, 2024 | 30.50 | 30.57 | 30.50 | 30.57 | 30.57 | 700 |
Feb 22, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
Feb 21, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Feb 20, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
Feb 16, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 100 |
Feb 15, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Feb 14, 2024 | 29.51 | 29.81 | 29.51 | 29.81 | 29.81 | 200 |
Feb 13, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 100 |
Feb 12, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 100 |
Feb 09, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Feb 08, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
Feb 07, 2024 | 29.55 | 29.59 | 29.49 | 29.49 | 29.49 | 300 |
Feb 06, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 100 |
Feb 05, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Feb 02, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
Feb 01, 2024 | 28.90 | 29.26 | 28.90 | 29.26 | 29.26 | 400 |
Jan 31, 2024 | 29.11 | 29.11 | 28.58 | 28.58 | 28.58 | 400 |
Jan 30, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 100 |
Jan 29, 2024 | 28.99 | 29.16 | 28.99 | 29.16 | 29.16 | 300 |
Jan 26, 2024 | 28.95 | 28.95 | 28.85 | 28.85 | 28.85 | 200 |
Jan 25, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Jan 24, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 100 |
Jan 23, 2024 | 28.68 | 28.73 | 28.34 | 28.73 | 28.73 | 15,900 |
Jan 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 100 |
Jan 19, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 100 |
Jan 18, 2024 | 28.27 | 28.35 | 28.27 | 28.35 | 28.35 | 600 |
Jan 17, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
Jan 16, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 100 |
Jan 12, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 100 |
Jan 11, 2024 | 28.79 | 28.93 | 28.54 | 28.93 | 28.93 | 6,200 |
Jan 10, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 100 |
Jan 09, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 100 |
Jan 08, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 100 |
Jan 05, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 100 |
Jan 04, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 100 |
Jan 03, 2024 | 28.91 | 28.91 | 28.62 | 28.62 | 28.62 | 1,000 |
Jan 02, 2024 | 28.81 | 29.09 | 28.81 | 29.06 | 29.06 | 47,500 |
Dec 29, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 100 |
Dec 28, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
Dec 27, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Dec 26, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Dec 22, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 100 |
Dec 21, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Dec 20, 2023 | 28.79 | 28.79 | 28.37 | 28.37 | 28.37 | 400 |
Dec 19, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |