Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 100 |
May 02, 2024 | 29.61 | 29.64 | 29.61 | 29.64 | 29.64 | 1,200 |
May 01, 2024 | 29.56 | 29.74 | 29.56 | 29.57 | 29.57 | 1,300 |
Apr 30, 2024 | 29.83 | 29.89 | 29.59 | 29.59 | 29.59 | 2,100 |
Apr 29, 2024 | 29.82 | 29.82 | 29.77 | 29.82 | 29.82 | 700 |
Apr 26, 2024 | 29.69 | 29.79 | 29.68 | 29.76 | 29.76 | 1,900 |
Apr 25, 2024 | 29.45 | 29.51 | 29.35 | 29.50 | 29.50 | 2,600 |
Apr 24, 2024 | 29.80 | 29.80 | 29.57 | 29.66 | 29.66 | 1,900 |
Apr 23, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Apr 22, 2024 | 29.32 | 29.40 | 29.32 | 29.40 | 29.40 | 3,000 |
Apr 19, 2024 | 29.08 | 29.19 | 29.07 | 29.11 | 29.11 | 1,400 |
Apr 18, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Apr 17, 2024 | 29.20 | 29.20 | 29.19 | 29.19 | 29.19 | 1,900 |
Apr 16, 2024 | 29.13 | 29.29 | 29.11 | 29.23 | 29.23 | 6,200 |
Apr 15, 2024 | 29.64 | 29.72 | 29.33 | 29.37 | 29.37 | 4,300 |
Apr 12, 2024 | 29.44 | 29.44 | 29.38 | 29.43 | 29.43 | 1,000 |
Apr 11, 2024 | 29.50 | 29.72 | 29.50 | 29.69 | 29.69 | 900 |
Apr 10, 2024 | 29.50 | 29.67 | 29.50 | 29.67 | 29.67 | 600 |
Apr 09, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Apr 08, 2024 | 29.81 | 29.87 | 29.81 | 29.86 | 29.86 | 3,200 |
Apr 05, 2024 | 29.66 | 29.71 | 29.66 | 29.70 | 29.70 | 3,100 |
Apr 04, 2024 | 29.80 | 29.80 | 29.78 | 29.78 | 29.78 | 400 |
Apr 03, 2024 | 29.62 | 29.75 | 29.62 | 29.75 | 29.75 | 500 |
Apr 02, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 300 |
Apr 01, 2024 | 30.00 | 30.03 | 29.85 | 29.90 | 29.90 | 12,500 |
Mar 28, 2024 | 29.90 | 29.95 | 29.87 | 29.95 | 29.95 | 1,500 |
Mar 27, 2024 | 29.97 | 30.01 | 29.97 | 29.98 | 29.98 | 500 |
Mar 26, 2024 | 29.95 | 29.95 | 29.93 | 29.93 | 29.93 | 900 |
Mar 25, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 100 |
Mar 22, 2024 | 29.74 | 29.84 | 29.74 | 29.82 | 29.82 | 2,500 |
Mar 21, 2024 | 29.80 | 29.80 | 29.70 | 29.78 | 29.78 | 1,300 |
Mar 20, 2024 | 29.55 | 29.75 | 29.55 | 29.75 | 29.75 | 6,200 |
Mar 19, 2024 | 29.54 | 29.58 | 29.51 | 29.51 | 29.51 | 2,200 |
Mar 18, 2024 | 29.56 | 29.56 | 29.55 | 29.55 | 29.55 | 400 |
Mar 15, 2024 | 29.72 | 29.73 | 29.57 | 29.57 | 29.57 | 1,500 |
Mar 14, 2024 | 29.61 | 29.62 | 29.56 | 29.62 | 29.62 | 400 |
Mar 13, 2024 | 29.74 | 29.74 | 29.69 | 29.69 | 29.69 | 500 |
Mar 12, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 200 |
Mar 11, 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 29.39 | 1,000 |
Mar 08, 2024 | 29.58 | 29.58 | 29.49 | 29.52 | 29.52 | 3,300 |
Mar 07, 2024 | 29.46 | 29.51 | 29.46 | 29.49 | 29.49 | 600 |
Mar 06, 2024 | 29.17 | 29.17 | 29.13 | 29.13 | 29.13 | 1,800 |
Mar 05, 2024 | 29.04 | 29.04 | 28.95 | 28.99 | 28.99 | 1,500 |
Mar 04, 2024 | 29.07 | 29.15 | 29.01 | 29.12 | 29.12 | 3,000 |
Mar 01, 2024 | 28.96 | 29.10 | 28.96 | 29.06 | 29.06 | 4,600 |
Feb 29, 2024 | 28.97 | 28.97 | 28.82 | 28.82 | 28.82 | 3,300 |
Feb 28, 2024 | 28.92 | 28.92 | 28.84 | 28.90 | 28.90 | 1,200 |
Feb 27, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 200 |
Feb 26, 2024 | 28.85 | 28.85 | 28.80 | 28.80 | 28.80 | 2,300 |
Feb 23, 2024 | 28.80 | 28.89 | 28.80 | 28.86 | 28.86 | 1,000 |
Feb 22, 2024 | 28.67 | 28.78 | 28.67 | 28.78 | 28.78 | 1,200 |
Feb 21, 2024 | 28.50 | 28.53 | 28.42 | 28.53 | 28.53 | 2,500 |
Feb 20, 2024 | 28.51 | 28.56 | 28.51 | 28.56 | 28.56 | 2,500 |
Feb 16, 2024 | 28.32 | 28.39 | 28.32 | 28.33 | 28.33 | 2,300 |
Feb 15, 2024 | 28.20 | 28.23 | 28.20 | 28.23 | 28.23 | 300 |
Feb 14, 2024 | 28.02 | 28.04 | 28.00 | 28.04 | 28.04 | 1,900 |
Feb 13, 2024 | 27.88 | 27.88 | 27.70 | 27.75 | 27.75 | 4,300 |
Feb 12, 2024 | 28.09 | 28.09 | 28.00 | 28.03 | 28.03 | 1,400 |
Feb 09, 2024 | 27.85 | 28.06 | 27.85 | 28.06 | 28.06 | 3,000 |
Feb 08, 2024 | 28.00 | 28.01 | 27.96 | 27.96 | 27.96 | 1,700 |
Feb 07, 2024 | 28.00 | 28.03 | 28.00 | 28.03 | 28.03 | 600 |
Feb 06, 2024 | 28.10 | 28.16 | 28.10 | 28.16 | 28.16 | 5,400 |
Feb 05, 2024 | 27.85 | 28.02 | 27.85 | 27.99 | 27.99 | 1,500 |
Feb 02, 2024 | 28.03 | 28.03 | 28.00 | 28.00 | 28.00 | 300 |
Feb 01, 2024 | 28.10 | 28.12 | 28.10 | 28.12 | 28.12 | 500 |
Jan 31, 2024 | 28.12 | 28.15 | 27.96 | 28.02 | 28.02 | 6,800 |
Jan 30, 2024 | 28.09 | 28.12 | 28.05 | 28.05 | 28.05 | 1,300 |
Jan 29, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 600 |
Jan 26, 2024 | 28.14 | 28.15 | 28.12 | 28.15 | 28.15 | 1,300 |
Jan 25, 2024 | 27.87 | 27.89 | 27.87 | 27.89 | 27.89 | 700 |
Jan 24, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 900 |
Jan 23, 2024 | 27.58 | 27.58 | 27.42 | 27.50 | 27.50 | 1,900 |
Jan 22, 2024 | 27.55 | 27.58 | 27.51 | 27.58 | 27.58 | 1,100 |
Jan 19, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
Jan 18, 2024 | 27.36 | 27.50 | 27.34 | 27.50 | 27.50 | 3,600 |
Jan 17, 2024 | 27.31 | 27.35 | 27.16 | 27.32 | 27.32 | 1,200 |
Jan 16, 2024 | 27.51 | 27.58 | 27.47 | 27.47 | 27.47 | 7,500 |
Jan 15, 2024 | 27.84 | 27.84 | 27.75 | 27.75 | 27.75 | 900 |
Jan 12, 2024 | 27.78 | 27.93 | 27.78 | 27.84 | 27.84 | 4,500 |
Jan 11, 2024 | 27.75 | 27.78 | 27.75 | 27.78 | 27.78 | 800 |
Jan 10, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Jan 09, 2024 | 27.71 | 27.84 | 27.71 | 27.79 | 27.79 | 1,900 |
Jan 08, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1,700 |
Jan 05, 2024 | 27.77 | 27.77 | 27.70 | 27.70 | 27.70 | 1,400 |
Jan 04, 2024 | 27.56 | 27.75 | 27.56 | 27.69 | 27.69 | 1,100 |
Jan 03, 2024 | 27.50 | 27.58 | 27.50 | 27.58 | 27.58 | 900 |
Jan 02, 2024 | 27.80 | 27.80 | 27.69 | 27.69 | 27.69 | 500 |
Dec 29, 2023 | 27.95 | 27.97 | 27.95 | 27.97 | 27.97 | 400 |
Dec 28, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 100 |
Dec 28, 2023 | 0.259 Dividend | |||||
Dec 27, 2023 | 28.00 | 28.07 | 28.00 | 28.07 | 27.81 | 500 |
Dec 22, 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 27.81 | 200 |
Dec 21, 2023 | 28.07 | 28.07 | 27.94 | 28.07 | 27.81 | 2,100 |
Dec 20, 2023 | 28.03 | 28.03 | 27.89 | 27.89 | 27.63 | 800 |
Dec 19, 2023 | 28.02 | 28.09 | 28.02 | 28.09 | 27.83 | 500 |
Dec 18, 2023 | 27.88 | 27.96 | 27.88 | 27.96 | 27.70 | 1,700 |
Dec 15, 2023 | 27.93 | 28.00 | 27.79 | 27.79 | 27.53 | 1,000 |
Dec 14, 2023 | 28.13 | 28.25 | 28.13 | 28.20 | 27.94 | 4,300 |
Dec 13, 2023 | 27.79 | 28.00 | 27.71 | 27.98 | 27.72 | 6,700 |
Dec 12, 2023 | 27.76 | 27.86 | 27.76 | 27.86 | 27.60 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |