Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 34.57 | 34.57 | 34.54 | 34.55 | 34.55 | 600 |
May 01, 2024 | 34.47 | 34.55 | 34.47 | 34.55 | 34.55 | 900 |
Apr 30, 2024 | 34.64 | 34.64 | 34.58 | 34.58 | 34.58 | 300 |
Apr 29, 2024 | 34.64 | 34.72 | 34.64 | 34.70 | 34.70 | 400 |
Apr 26, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 800 |
Apr 25, 2024 | 34.53 | 34.60 | 34.53 | 34.60 | 34.60 | 500 |
Apr 24, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 300 |
Apr 23, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 100 |
Apr 22, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 200 |
Apr 19, 2024 | 34.15 | 34.24 | 34.15 | 34.24 | 34.24 | 300 |
Apr 18, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Apr 17, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 16, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Apr 15, 2024 | 34.96 | 34.96 | 34.39 | 34.39 | 34.39 | 800 |
Apr 12, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 100 |
Apr 11, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 200 |
Apr 10, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Apr 09, 2024 | 35.06 | 35.06 | 35.02 | 35.02 | 35.02 | 400 |
Apr 08, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 100 |
Apr 05, 2024 | 34.99 | 35.00 | 34.99 | 35.00 | 35.00 | 500 |
Apr 04, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 200 |
Apr 03, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 100 |
Apr 02, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Apr 01, 2024 | 35.66 | 35.68 | 35.51 | 35.51 | 35.51 | 300 |
Mar 28, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Mar 27, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 200 |
Mar 26, 2024 | 35.33 | 35.33 | 35.24 | 35.24 | 35.24 | 200 |
Mar 25, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Mar 22, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Mar 21, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 100 |
Mar 20, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 400 |
Mar 19, 2024 | 34.90 | 35.05 | 34.90 | 35.05 | 35.05 | 2,100 |
Mar 18, 2024 | 34.90 | 34.98 | 34.90 | 34.98 | 34.98 | 400 |
Mar 15, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Mar 14, 2024 | 34.86 | 34.97 | 34.86 | 34.97 | 34.97 | 500 |
Mar 13, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Mar 12, 2024 | 34.90 | 34.92 | 34.85 | 34.86 | 34.86 | 31,900 |
Mar 11, 2024 | 34.78 | 34.85 | 34.78 | 34.84 | 34.84 | 500 |
Mar 08, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 300 |
Mar 07, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Mar 06, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 300 |
Mar 05, 2024 | 34.74 | 34.81 | 34.73 | 34.81 | 34.81 | 700 |
Mar 04, 2024 | 34.84 | 34.85 | 34.84 | 34.85 | 34.85 | 600 |
Mar 01, 2024 | 34.77 | 34.79 | 34.77 | 34.79 | 34.79 | 800 |
Feb 29, 2024 | 34.67 | 34.68 | 34.65 | 34.65 | 34.65 | 600 |
Feb 28, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 100 |
Feb 27, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Feb 26, 2024 | 34.64 | 34.74 | 34.63 | 34.63 | 34.63 | 400 |
Feb 23, 2024 | 34.56 | 34.80 | 34.56 | 34.80 | 34.80 | 100 |
Feb 22, 2024 | 34.50 | 34.56 | 34.50 | 34.56 | 34.56 | 2,600 |
Feb 21, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 100 |
Feb 20, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Feb 16, 2024 | 34.20 | 34.20 | 34.19 | 34.19 | 34.19 | 900 |
Feb 15, 2024 | 33.97 | 34.18 | 33.97 | 34.18 | 34.18 | 200 |
Feb 14, 2024 | 33.92 | 34.06 | 33.88 | 34.06 | 34.06 | 300 |
Feb 13, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 100 |
Feb 12, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 100 |
Feb 09, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Feb 08, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Feb 07, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 100 |
Feb 06, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 100 |
Feb 05, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 300 |
Feb 02, 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | 500 |
Feb 01, 2024 | 33.99 | 34.00 | 33.99 | 34.00 | 34.00 | 2,100 |
Jan 31, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Jan 30, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Jan 29, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Jan 26, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 200 |
Jan 25, 2024 | 33.56 | 33.70 | 33.56 | 33.70 | 33.70 | 1,200 |
Jan 24, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Jan 23, 2024 | 33.65 | 33.65 | 33.63 | 33.63 | 33.63 | 500 |
Jan 22, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 100 |
Jan 19, 2024 | 33.54 | 33.56 | 33.54 | 33.56 | 33.56 | 500 |
Jan 18, 2024 | 33.35 | 33.50 | 33.35 | 33.50 | 33.50 | 800 |
Jan 17, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 200 |
Jan 16, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Jan 15, 2024 | 33.32 | 33.49 | 33.32 | 33.36 | 33.36 | 400 |
Jan 12, 2024 | 33.41 | 33.43 | 33.41 | 33.43 | 33.43 | 400 |
Jan 11, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jan 10, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 09, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 200 |
Jan 08, 2024 | 32.99 | 33.00 | 32.95 | 33.00 | 33.00 | 700 |
Jan 05, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 200 |
Jan 04, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Jan 03, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Jan 02, 2024 | 32.95 | 32.95 | 32.90 | 32.90 | 32.90 | 1,200 |
Dec 29, 2023 | 32.90 | 32.90 | 32.89 | 32.89 | 32.89 | 200 |
Dec 28, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Dec 28, 2023 | 0.881 Dividend | |||||
Dec 27, 2023 | 33.53 | 33.54 | 33.50 | 33.50 | 32.62 | 5,800 |
Dec 22, 2023 | 33.35 | 33.41 | 33.35 | 33.41 | 32.53 | 300 |
Dec 21, 2023 | 33.33 | 33.34 | 33.33 | 33.34 | 32.46 | 2,000 |
Dec 20, 2023 | 33.35 | 33.35 | 33.34 | 33.34 | 32.46 | 200 |
Dec 19, 2023 | 33.45 | 33.45 | 33.44 | 33.44 | 32.56 | 1,000 |
Dec 18, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 32.38 | 100 |
Dec 15, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 32.34 | - |
Dec 14, 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 32.89 | - |
Dec 13, 2023 | 33.59 | 33.70 | 33.47 | 33.70 | 32.81 | 500 |
Dec 12, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 32.58 | - |
Dec 11, 2023 | 33.27 | 33.50 | 33.27 | 33.50 | 32.62 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |