Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 29.10 | 29.16 | 29.16 | 29.16 | 29.16 | 381 |
May 06, 2024 | 29.12 | 29.14 | 29.12 | 29.14 | 29.14 | 100 |
May 03, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
May 02, 2024 | 28.12 | 28.58 | 28.12 | 28.56 | 28.56 | 300 |
May 01, 2024 | 27.90 | 27.97 | 27.90 | 27.97 | 27.97 | 600 |
Apr 30, 2024 | 28.03 | 28.03 | 27.86 | 27.86 | 27.86 | 100 |
Apr 29, 2024 | 28.30 | 28.43 | 28.26 | 28.43 | 28.43 | 1,200 |
Apr 26, 2024 | 27.53 | 27.70 | 27.43 | 27.69 | 27.69 | 800 |
Apr 25, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
Apr 24, 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 27.15 | 200 |
Apr 23, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
Apr 22, 2024 | 26.92 | 27.15 | 26.92 | 27.15 | 27.15 | 200 |
Apr 19, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
Apr 18, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 100 |
Apr 17, 2024 | 27.26 | 27.31 | 27.26 | 27.31 | 27.31 | 100 |
Apr 16, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 100 |
Apr 15, 2024 | 28.11 | 28.16 | 27.64 | 27.64 | 27.64 | 900 |
Apr 12, 2024 | 28.36 | 28.36 | 27.95 | 27.95 | 27.95 | 1,700 |
Apr 11, 2024 | 28.65 | 28.76 | 28.65 | 28.76 | 28.76 | 100 |
Apr 10, 2024 | 28.60 | 28.60 | 28.38 | 28.49 | 28.49 | 1,300 |
Apr 09, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 100 |
Apr 08, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
Apr 05, 2024 | 28.81 | 28.81 | 28.78 | 28.78 | 28.78 | 100 |
Apr 04, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
Apr 03, 2024 | 28.83 | 28.92 | 28.83 | 28.92 | 28.92 | 100 |
Apr 02, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 100 |
Apr 01, 2024 | 28.84 | 28.86 | 28.59 | 28.86 | 28.86 | 3,900 |
Mar 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
Mar 27, 2024 | 28.28 | 28.49 | 28.28 | 28.49 | 28.49 | 400 |
Mar 26, 2024 | 28.48 | 28.56 | 28.44 | 28.44 | 28.44 | 200 |
Mar 25, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 100 |
Mar 22, 2024 | 28.44 | 28.44 | 28.43 | 28.43 | 28.43 | 300 |
Mar 21, 2024 | 28.85 | 28.85 | 28.75 | 28.78 | 28.78 | 400 |
Mar 20, 2024 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 100 |
Mar 19, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
Mar 18, 2024 | 28.68 | 28.68 | 28.47 | 28.47 | 28.47 | 300 |
Mar 15, 2024 | 28.28 | 28.29 | 28.28 | 28.29 | 28.29 | 200 |
Mar 14, 2024 | 28.25 | 28.25 | 28.15 | 28.15 | 28.15 | 200 |
Mar 13, 2024 | 28.94 | 28.94 | 28.84 | 28.84 | 28.84 | 200 |
Mar 12, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 200 |
Mar 11, 2024 | 28.54 | 28.75 | 28.54 | 28.60 | 28.60 | 500 |
Mar 08, 2024 | 28.43 | 28.45 | 28.43 | 28.45 | 28.45 | 100 |
Mar 07, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 300 |
Mar 06, 2024 | 28.04 | 28.23 | 28.00 | 28.00 | 28.00 | 1,200 |
Mar 05, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 100 |
Mar 04, 2024 | 28.23 | 28.23 | 27.94 | 28.02 | 28.02 | 5,800 |
Mar 01, 2024 | 28.05 | 28.34 | 28.05 | 28.34 | 28.34 | 700 |
Feb 29, 2024 | 27.99 | 28.07 | 27.87 | 28.07 | 28.07 | 300 |
Feb 28, 2024 | 27.48 | 27.63 | 27.48 | 27.63 | 27.63 | 300 |
Feb 27, 2024 | 27.57 | 27.79 | 27.57 | 27.79 | 27.79 | 200 |
Feb 26, 2024 | 27.51 | 27.56 | 27.37 | 27.56 | 27.56 | 400 |
Feb 23, 2024 | 27.20 | 27.46 | 27.20 | 27.46 | 27.46 | 300 |
Feb 22, 2024 | 27.76 | 27.77 | 27.32 | 27.32 | 27.32 | 700 |
Feb 21, 2024 | 27.31 | 27.44 | 27.27 | 27.44 | 27.44 | 600 |
Feb 20, 2024 | 27.44 | 27.44 | 27.27 | 27.27 | 27.27 | 100 |
Feb 16, 2024 | 27.73 | 27.77 | 27.51 | 27.59 | 27.59 | 2,400 |
Feb 15, 2024 | 27.66 | 27.83 | 27.66 | 27.83 | 27.83 | 600 |
Feb 14, 2024 | 27.36 | 27.52 | 27.20 | 27.52 | 27.52 | 5,500 |
Feb 13, 2024 | 26.99 | 26.99 | 26.89 | 26.96 | 26.96 | 400 |
Feb 12, 2024 | 27.60 | 27.77 | 27.60 | 27.77 | 27.77 | 200 |
Feb 09, 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 27.38 | 100 |
Feb 08, 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 27.08 | 100 |
Feb 07, 2024 | 26.82 | 26.85 | 26.82 | 26.85 | 26.85 | 800 |
Feb 06, 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 26.55 | 1,000 |
Feb 05, 2024 | 26.08 | 26.08 | 25.79 | 25.80 | 25.80 | 900 |
Feb 02, 2024 | 26.35 | 26.44 | 26.26 | 26.44 | 26.44 | 1,100 |
Feb 01, 2024 | 26.61 | 26.77 | 26.61 | 26.76 | 26.76 | 600 |
Jan 31, 2024 | 26.86 | 26.86 | 26.51 | 26.51 | 26.51 | 1,200 |
Jan 30, 2024 | 26.90 | 26.94 | 26.84 | 26.84 | 26.84 | 600 |
Jan 29, 2024 | 26.85 | 27.36 | 26.81 | 27.36 | 27.36 | 2,600 |
Jan 26, 2024 | 27.47 | 27.50 | 27.29 | 27.29 | 27.29 | 2,200 |
Jan 25, 2024 | 27.48 | 27.50 | 27.31 | 27.31 | 27.31 | 700 |
Jan 24, 2024 | 27.87 | 27.87 | 27.47 | 27.48 | 27.48 | 2,300 |
Jan 23, 2024 | 27.47 | 27.47 | 27.33 | 27.42 | 27.42 | 500 |
Jan 22, 2024 | 27.30 | 27.39 | 27.30 | 27.39 | 27.39 | 700 |
Jan 19, 2024 | 27.49 | 27.50 | 27.49 | 27.49 | 27.49 | 500 |
Jan 18, 2024 | 27.51 | 27.53 | 27.47 | 27.53 | 27.53 | 800 |
Jan 17, 2024 | 27.41 | 27.41 | 27.36 | 27.36 | 27.36 | 600 |
Jan 16, 2024 | 28.36 | 28.36 | 27.88 | 27.88 | 27.88 | 1,800 |
Jan 12, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 200 |
Jan 11, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 200 |
Jan 10, 2024 | 28.86 | 28.86 | 28.85 | 28.85 | 28.85 | 200 |
Jan 09, 2024 | 28.96 | 28.97 | 28.83 | 28.88 | 28.88 | 4,700 |
Jan 08, 2024 | 29.09 | 29.29 | 29.07 | 29.29 | 29.29 | 600 |
Jan 05, 2024 | 29.16 | 29.18 | 29.16 | 29.18 | 29.18 | 300 |
Jan 04, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1,600 |
Jan 03, 2024 | 29.54 | 29.54 | 29.22 | 29.22 | 29.22 | 700 |
Jan 02, 2024 | 30.10 | 30.10 | 29.80 | 29.80 | 29.80 | 400 |
Dec 29, 2023 | 30.59 | 30.59 | 30.40 | 30.40 | 30.40 | 700 |
Dec 28, 2023 | 30.70 | 30.74 | 30.63 | 30.63 | 30.63 | 1,900 |
Dec 27, 2023 | 30.28 | 30.28 | 30.21 | 30.21 | 30.21 | 2,100 |
Dec 26, 2023 | 30.01 | 30.16 | 30.01 | 30.16 | 30.16 | 1,700 |
Dec 22, 2023 | 30.03 | 30.03 | 29.92 | 29.98 | 29.98 | 6,500 |
Dec 22, 2023 | 0.735 Dividend | |||||
Dec 21, 2023 | 30.39 | 30.54 | 30.39 | 30.54 | 29.81 | 1,200 |
Dec 20, 2023 | 30.40 | 30.55 | 29.94 | 29.94 | 29.22 | 1,500 |
Dec 19, 2023 | 30.70 | 30.73 | 30.65 | 30.65 | 29.91 | 1,000 |
Dec 18, 2023 | 30.31 | 30.31 | 30.22 | 30.22 | 29.49 | 400 |
Dec 15, 2023 | 30.83 | 30.83 | 30.52 | 30.54 | 29.80 | 16,400 |
Dec 14, 2023 | 30.75 | 30.98 | 30.71 | 30.83 | 30.09 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |