Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 12, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Jun 11, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Jun 10, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Jun 07, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Jun 06, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Jun 05, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
Jun 04, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Jun 03, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
May 31, 2024 | 28.42 | 28.76 | 28.42 | 28.71 | 28.71 | 1,700 |
May 30, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 100 |
May 30, 2024 | 0.16 Dividend | |||||
May 29, 2024 | 28.79 | 28.80 | 28.79 | 28.80 | 28.64 | 400 |
May 28, 2024 | 28.90 | 28.90 | 28.74 | 28.74 | 28.58 | 3,600 |
May 27, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.12 | 100 |
May 24, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.19 | - |
May 23, 2024 | 29.46 | 29.46 | 29.36 | 29.36 | 29.20 | 1,600 |
May 22, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.27 | - |
May 21, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.25 | - |
May 17, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.19 | 300 |
May 16, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.21 | - |
May 15, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.96 | - |
May 14, 2024 | 29.08 | 29.12 | 29.08 | 29.12 | 28.96 | 1,600 |
May 13, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.99 | - |
May 10, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.98 | 300 |
May 09, 2024 | 29.00 | 29.07 | 29.00 | 29.07 | 28.91 | 200 |
May 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.84 | 300 |
May 07, 2024 | 28.90 | 29.07 | 28.90 | 29.06 | 28.90 | 10,000 |
May 06, 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 28.44 | 800 |
May 03, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.42 | - |
May 02, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.42 | 100 |
May 01, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.54 | 100 |
Apr 30, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.23 | - |
Apr 29, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.14 | - |
Apr 26, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.26 | - |
Apr 26, 2024 | 0.16 Dividend | |||||
Apr 25, 2024 | 28.47 | 28.47 | 28.46 | 28.46 | 28.14 | 300 |
Apr 24, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.45 | 400 |
Apr 23, 2024 | 28.71 | 28.79 | 28.71 | 28.79 | 28.47 | 500 |
Apr 22, 2024 | 28.49 | 28.66 | 28.49 | 28.59 | 28.27 | 1,100 |
Apr 19, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.07 | - |
Apr 18, 2024 | 28.45 | 28.45 | 28.38 | 28.38 | 28.06 | 4,000 |
Apr 17, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.18 | 500 |
Apr 16, 2024 | 28.65 | 28.71 | 28.65 | 28.71 | 28.39 | 1,200 |
Apr 15, 2024 | 28.82 | 28.83 | 28.82 | 28.83 | 28.51 | 1,000 |
Apr 12, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.61 | - |
Apr 11, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.70 | - |
Apr 10, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.74 | 100 |
Apr 09, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.75 | 100 |
Apr 08, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.82 | - |
Apr 05, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.51 | - |
Apr 04, 2024 | 29.30 | 29.30 | 29.00 | 29.00 | 28.68 | 300 |
Apr 03, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.00 | 800 |
Apr 02, 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 28.98 | 300 |
Apr 01, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.46 | 100 |
Mar 28, 2024 | 29.79 | 29.86 | 29.79 | 29.86 | 29.53 | 200 |
Mar 27, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.58 | 100 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 26, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.01 | - |
Mar 25, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.17 | - |
Mar 22, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.00 | - |
Mar 21, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.04 | 100 |
Mar 20, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.06 | - |
Mar 19, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.86 | - |
Mar 18, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.91 | 1,000 |
Mar 15, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.97 | - |
Mar 14, 2024 | 29.38 | 29.46 | 29.38 | 29.46 | 28.97 | 200 |
Mar 13, 2024 | 29.59 | 29.59 | 29.42 | 29.42 | 28.93 | 500 |
Mar 12, 2024 | 29.58 | 29.59 | 29.58 | 29.59 | 29.10 | 900 |
Mar 11, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.97 | 100 |
Mar 08, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.89 | - |
Mar 07, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.96 | - |
Mar 06, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.93 | 200 |
Mar 05, 2024 | 29.56 | 29.56 | 29.38 | 29.38 | 28.89 | 600 |
Mar 04, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.10 | 100 |
Mar 01, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.11 | 200 |
Feb 29, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.02 | 100 |
Feb 28, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.17 | - |
Feb 27, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.20 | 100 |
Feb 27, 2024 | 0.16 Dividend | |||||
Feb 26, 2024 | 29.84 | 29.84 | 29.83 | 29.83 | 29.18 | 300 |
Feb 23, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.33 | 200 |
Feb 22, 2024 | 29.61 | 29.79 | 29.61 | 29.79 | 29.14 | 4,300 |
Feb 21, 2024 | 29.51 | 29.51 | 29.43 | 29.43 | 28.79 | 1,200 |
Feb 20, 2024 | 29.49 | 29.51 | 29.49 | 29.51 | 28.87 | 6,000 |
Feb 16, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.82 | 500 |
Feb 15, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.73 | - |
Feb 14, 2024 | 29.30 | 29.35 | 29.30 | 29.35 | 28.71 | 400 |
Feb 13, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 28.67 | - |
Feb 12, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.62 | 300 |
Feb 09, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.64 | - |
Feb 08, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.71 | - |
Feb 07, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.77 | - |
Feb 06, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.72 | - |
Feb 05, 2024 | 29.36 | 29.40 | 29.34 | 29.40 | 28.76 | 1,000 |
Feb 02, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 28.44 | - |
Feb 01, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.29 | - |
Jan 31, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.22 | - |
Jan 30, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.09 | - |
Jan 29, 2024 | 28.76 | 28.76 | 28.72 | 28.72 | 28.09 | 800 |
Jan 29, 2024 | 0.16 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |