Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 12 |
May 02, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 82 |
May 01, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | 511 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 26.40 | 26.40 | 25.76 | 25.79 | 25.79 | 31 |
Apr 19, 2024 | 25.60 | 25.94 | 25.60 | 25.88 | 25.88 | 35 |
Apr 18, 2024 | 25.60 | 25.64 | 25.34 | 25.34 | 25.34 | 10 |
Apr 18, 2024 | 0.26 Dividend | |||||
Apr 17, 2024 | 25.80 | 25.80 | 25.69 | 25.72 | 25.46 | 3 |
Apr 16, 2024 | 25.49 | 25.51 | 25.40 | 25.51 | 25.25 | 2 |
Apr 15, 2024 | 25.33 | 25.70 | 25.33 | 25.56 | 25.30 | 5 |
Apr 12, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.27 | 4 |
Apr 11, 2024 | 25.78 | 25.78 | 25.72 | 25.72 | 25.46 | 14 |
Apr 10, 2024 | 25.99 | 25.99 | 25.69 | 25.69 | 25.43 | 37 |
Apr 09, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.02 | - |
Apr 08, 2024 | 26.39 | 26.62 | 26.11 | 26.62 | 26.35 | 86 |
Apr 05, 2024 | 26.56 | 26.56 | 26.51 | 26.53 | 26.26 | 17 |
Apr 04, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.45 | 5 |
Apr 03, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.32 | 42 |
Apr 02, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.18 | 1 |
Mar 28, 2024 | 27.87 | 28.02 | 27.72 | 28.02 | 27.74 | 1,535 |
Mar 27, 2024 | 27.33 | 27.47 | 27.33 | 27.46 | 27.18 | 31 |
Mar 26, 2024 | 27.17 | 27.17 | 27.13 | 27.13 | 26.86 | 1 |
Mar 25, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.95 | 2 |
Mar 22, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.83 | 182 |
Mar 21, 2024 | 27.35 | 27.42 | 27.13 | 27.23 | 26.96 | 1,625 |
Mar 20, 2024 | 27.04 | 27.12 | 26.90 | 27.12 | 26.85 | 1 |
Mar 19, 2024 | 26.90 | 26.91 | 26.64 | 26.75 | 26.48 | 315 |
Mar 18, 2024 | 26.87 | 26.94 | 26.79 | 26.79 | 26.52 | 6 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.78 | - |
Mar 13, 2024 | 27.03 | 27.13 | 27.03 | 27.08 | 26.81 | 604 |
Mar 12, 2024 | 27.84 | 27.89 | 27.24 | 27.25 | 26.97 | 1,797 |
Mar 11, 2024 | 27.19 | 27.19 | 26.82 | 26.97 | 26.70 | 12 |
Mar 08, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.90 | 1 |
Mar 07, 2024 | 27.11 | 27.11 | 26.84 | 26.84 | 26.57 | 197 |
Mar 06, 2024 | 26.79 | 27.00 | 26.70 | 27.00 | 26.73 | 18 |
Mar 05, 2024 | 27.12 | 27.18 | 27.11 | 27.18 | 26.91 | 38 |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 27.33 | 27.33 | 26.75 | 27.03 | 26.75 | 397 |
Feb 28, 2024 | 27.10 | 27.12 | 25.95 | 26.24 | 25.97 | 2,652 |
Feb 27, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.61 | - |
Feb 26, 2024 | 28.51 | 28.83 | 28.51 | 28.67 | 28.38 | 108 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 27.95 | 28.32 | 27.82 | 28.32 | 28.03 | 78 |
Feb 21, 2024 | 28.36 | 28.36 | 27.97 | 27.97 | 27.69 | 500 |
Feb 20, 2024 | 28.35 | 28.35 | 28.24 | 28.24 | 27.95 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.39 | 60 |
Feb 15, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.35 | - |
Feb 14, 2024 | 27.94 | 27.94 | 27.80 | 27.94 | 27.66 | - |
Feb 13, 2024 | 28.73 | 28.82 | 28.26 | 28.26 | 27.97 | 100 |
Feb 12, 2024 | 28.82 | 29.07 | 28.82 | 29.05 | 28.76 | 68 |
Feb 09, 2024 | 28.75 | 28.81 | 28.75 | 28.77 | 28.48 | 1,207 |
Feb 08, 2024 | 28.41 | 28.41 | 28.37 | 28.37 | 28.09 | 3 |
Feb 07, 2024 | 28.81 | 28.81 | 28.59 | 28.59 | 28.30 | 1 |
Feb 06, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.83 | - |
Feb 05, 2024 | 29.23 | 29.23 | 29.20 | 29.20 | 28.90 | 5 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 29.58 | 29.94 | 29.58 | 29.94 | 29.64 | 239 |
Jan 31, 2024 | 30.13 | 30.13 | 30.02 | 30.02 | 29.72 | 1 |
Jan 30, 2024 | 29.70 | 30.09 | 29.70 | 30.09 | 29.79 | 4 |
Jan 29, 2024 | 30.01 | 30.07 | 30.01 | 30.07 | 29.76 | 166 |
Jan 26, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.76 | 3 |
Jan 25, 2024 | 29.79 | 30.03 | 29.79 | 30.01 | 29.71 | 300 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 30.18 | 30.32 | 30.12 | 30.32 | 30.01 | 4 |
Jan 19, 2024 | 30.32 | 30.32 | 30.08 | 30.08 | 29.78 | 5 |
Jan 18, 2024 | 29.39 | 30.02 | 29.30 | 29.98 | 29.68 | 698 |
Jan 18, 2024 | 0.26 Dividend | |||||
Jan 17, 2024 | 29.64 | 29.85 | 29.64 | 29.70 | 29.14 | 8 |
Jan 16, 2024 | 29.58 | 29.80 | 29.38 | 29.59 | 29.04 | 410 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 29.60 | 29.64 | 29.33 | 29.33 | 28.78 | 7 |
Jan 11, 2024 | 29.31 | 29.70 | 29.30 | 29.47 | 28.92 | 1,895 |
Jan 10, 2024 | 29.73 | 29.77 | 29.46 | 29.46 | 28.91 | 1 |
Jan 09, 2024 | 29.77 | 29.97 | 29.23 | 29.74 | 29.18 | 214 |
Jan 08, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.60 | 58 |
Jan 05, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 27.98 | 28 |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | 29.61 | 29.61 | 28.80 | 28.99 | 28.44 | 716 |
Jan 02, 2024 | 28.51 | 28.83 | 28.51 | 28.83 | 28.29 | 31 |
Dec 29, 2023 | 28.52 | 28.58 | 28.06 | 28.06 | 27.53 | 19 |
Dec 28, 2023 | 28.37 | 28.61 | 28.37 | 28.61 | 28.07 | 277 |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 28.51 | 28.51 | 28.30 | 28.45 | 27.91 | 29 |
Dec 21, 2023 | 28.42 | 28.51 | 28.33 | 28.33 | 27.79 | 535 |
Dec 20, 2023 | 27.96 | 28.02 | 27.68 | 27.98 | 27.46 | 1,419 |
Dec 19, 2023 | 27.51 | 27.57 | 27.35 | 27.50 | 26.98 | 369 |
Dec 18, 2023 | 27.12 | 27.12 | 26.69 | 26.91 | 26.41 | 1,017 |
Dec 15, 2023 | 27.11 | 27.11 | 26.97 | 27.08 | 26.57 | 97 |
Dec 14, 2023 | 26.95 | 27.32 | 26.61 | 27.32 | 26.81 | 1,199 |
Dec 13, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |