Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 300 |
May 09, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
May 08, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
May 08, 2024 | 1.25 Dividend | |||||
May 07, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.51 | - |
May 06, 2024 | 29.30 | 29.90 | 29.30 | 29.90 | 28.64 | 300 |
May 03, 2024 | 29.44 | 29.58 | 29.44 | 29.58 | 28.34 | 210 |
May 02, 2024 | 29.36 | 29.36 | 29.22 | 29.22 | 27.99 | 343 |
Apr 30, 2024 | 28.92 | 29.21 | 28.92 | 29.21 | 27.98 | 200 |
Apr 29, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.02 | - |
Apr 26, 2024 | 29.20 | 29.20 | 29.09 | 29.09 | 27.87 | 86 |
Apr 25, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.54 | - |
Apr 24, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 27.90 | - |
Apr 23, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 27.74 | - |
Apr 22, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 27.80 | - |
Apr 19, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.98 | - |
Apr 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.03 | - |
Apr 17, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.35 | - |
Apr 16, 2024 | 27.74 | 27.88 | 27.74 | 27.88 | 26.71 | 540 |
Apr 15, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.26 | - |
Apr 12, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 27.46 | - |
Apr 11, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.35 | - |
Apr 10, 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 27.21 | 41 |
Apr 09, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.64 | - |
Apr 08, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.02 | - |
Apr 08, 2024 | 1.25 Dividend | |||||
Apr 05, 2024 | 29.80 | 29.80 | 29.62 | 29.62 | 27.18 | 509 |
Apr 04, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 27.66 | - |
Apr 03, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 27.42 | - |
Apr 02, 2024 | 30.07 | 30.20 | 29.95 | 29.95 | 27.48 | 557 |
Mar 28, 2024 | 30.03 | 30.27 | 30.03 | 30.13 | 27.65 | 450 |
Mar 27, 2024 | 29.78 | 30.30 | 29.78 | 30.30 | 27.80 | 14 |
Mar 26, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 27.22 | - |
Mar 25, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.07 | - |
Mar 22, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 26.63 | - |
Mar 21, 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 26.88 | 100 |
Mar 20, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.24 | - |
Mar 19, 2024 | 28.79 | 28.79 | 28.77 | 28.77 | 26.40 | 350 |
Mar 18, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.02 | - |
Mar 15, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 26.57 | - |
Mar 14, 2024 | 28.76 | 29.03 | 28.76 | 29.03 | 26.64 | 400 |
Mar 13, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 26.25 | - |
Mar 12, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 26.87 | - |
Mar 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.61 | - |
Mar 08, 2024 | 29.24 | 29.29 | 29.24 | 29.29 | 26.88 | 100 |
Mar 07, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 26.58 | - |
Mar 06, 2024 | 28.82 | 29.07 | 28.82 | 29.07 | 26.67 | 500 |
Mar 05, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 26.55 | - |
Mar 04, 2024 | 28.85 | 28.89 | 28.85 | 28.89 | 26.51 | 700 |
Mar 01, 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 26.55 | 25 |
Feb 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.16 | - |
Feb 28, 2024 | 29.70 | 29.70 | 29.49 | 29.49 | 27.06 | 790 |
Feb 27, 2024 | 29.43 | 29.96 | 29.43 | 29.96 | 27.49 | 25 |
Feb 26, 2024 | 29.90 | 30.01 | 29.90 | 29.94 | 27.47 | 125 |
Feb 23, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 27.73 | - |
Feb 22, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 27.46 | - |
Feb 21, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 27.21 | - |
Feb 20, 2024 | 29.04 | 29.20 | 29.04 | 29.20 | 26.79 | 300 |
Feb 19, 2024 | 28.94 | 29.01 | 28.91 | 29.01 | 26.62 | 550 |
Feb 16, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 27.13 | - |
Feb 15, 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 27.12 | 150 |
Feb 14, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 27.04 | - |
Feb 13, 2024 | 29.00 | 29.49 | 29.00 | 29.49 | 27.06 | 781 |
Feb 12, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 27.06 | - |
Feb 09, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.40 | - |
Feb 08, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 27.42 | - |
Feb 07, 2024 | 29.78 | 29.94 | 29.78 | 29.94 | 27.47 | 110 |
Feb 06, 2024 | 30.36 | 30.36 | 29.92 | 29.92 | 27.45 | 165 |
Feb 05, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 27.50 | - |
Feb 02, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 27.51 | - |
Feb 01, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 27.58 | - |
Jan 31, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 27.54 | - |
Jan 30, 2024 | 29.88 | 30.15 | 29.88 | 30.15 | 27.66 | 1,500 |
Jan 29, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 27.45 | - |
Jan 26, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 26.70 | - |
Jan 25, 2024 | 28.94 | 28.97 | 28.94 | 28.97 | 26.58 | 70 |
Jan 24, 2024 | 28.95 | 29.38 | 28.95 | 29.38 | 26.96 | 340 |
Jan 23, 2024 | 29.00 | 29.08 | 29.00 | 29.08 | 26.68 | 215 |
Jan 22, 2024 | 28.76 | 29.12 | 28.76 | 29.12 | 26.72 | 52 |
Jan 19, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 26.18 | - |
Jan 18, 2024 | 28.33 | 28.46 | 28.32 | 28.46 | 26.11 | 525 |
Jan 17, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 26.10 | - |
Jan 16, 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 26.59 | 265 |
Jan 15, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 26.72 | - |
Jan 12, 2024 | 28.59 | 29.12 | 28.59 | 29.12 | 26.72 | 17 |
Jan 11, 2024 | 29.03 | 29.03 | 28.84 | 28.84 | 26.46 | 100 |
Jan 10, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 26.50 | - |
Jan 09, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.46 | - |
Jan 08, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 26.48 | - |
Jan 05, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 26.25 | 500 |
Jan 04, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 25.93 | - |
Jan 03, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 25.80 | - |
Jan 02, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.15 | - |
Dec 29, 2023 | 28.57 | 28.65 | 28.57 | 28.65 | 26.29 | - |
Dec 28, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 26.37 | - |
Dec 27, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 26.72 | - |
Dec 22, 2023 | 28.90 | 29.13 | 28.90 | 29.13 | 26.73 | 222 |
Dec 21, 2023 | 29.03 | 29.12 | 29.03 | 29.12 | 26.72 | 300 |
Dec 20, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 26.85 | - |
Dec 19, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 26.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |