Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
May 02, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Apr 30, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Apr 29, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Apr 26, 2024 | 26.06 | 26.06 | 25.73 | 25.73 | 25.73 | 100 |
Apr 25, 2024 | 25.23 | 26.09 | 25.23 | 26.09 | 26.09 | 14 |
Apr 24, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Apr 23, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 22, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 215 |
Apr 19, 2024 | 25.97 | 25.97 | 25.48 | 25.48 | 25.48 | 200 |
Apr 18, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Apr 17, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Apr 16, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Apr 15, 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 26.94 | 310 |
Apr 12, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Apr 11, 2024 | 25.90 | 26.51 | 25.90 | 26.51 | 26.51 | 200 |
Apr 10, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Apr 09, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Apr 08, 2024 | 26.00 | 26.00 | 25.52 | 25.78 | 25.78 | 432 |
Apr 05, 2024 | 25.66 | 26.00 | 25.66 | 26.00 | 26.00 | 40 |
Apr 04, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Apr 03, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Apr 02, 2024 | 25.07 | 25.55 | 25.07 | 25.55 | 25.55 | 430 |
Mar 28, 2024 | 24.83 | 25.14 | 24.83 | 25.14 | 25.14 | 150 |
Mar 27, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Mar 26, 2024 | 25.17 | 25.17 | 24.56 | 24.56 | 24.56 | 3 |
Mar 25, 2024 | 24.78 | 24.88 | 24.78 | 24.88 | 24.88 | 80 |
Mar 22, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Mar 21, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Mar 20, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 19, 2024 | 24.38 | 24.38 | 24.27 | 24.27 | 24.27 | 1,000 |
Mar 18, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Mar 15, 2024 | 23.89 | 24.36 | 23.89 | 24.36 | 24.36 | 100 |
Mar 14, 2024 | 24.01 | 24.08 | 24.01 | 24.08 | 24.08 | 100 |
Mar 13, 2024 | 23.58 | 24.20 | 23.58 | 24.20 | 24.20 | 11 |
Mar 12, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Mar 11, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Mar 08, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Mar 07, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Mar 06, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Mar 05, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Mar 04, 2024 | 23.23 | 23.23 | 23.00 | 23.00 | 23.00 | 610 |
Mar 01, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Feb 29, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Feb 28, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 20 |
Feb 27, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Feb 26, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Feb 23, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Feb 22, 2024 | 23.58 | 23.84 | 23.58 | 23.84 | 23.84 | 200 |
Feb 21, 2024 | 23.27 | 23.31 | 23.27 | 23.31 | 23.31 | 100 |
Feb 20, 2024 | 23.80 | 23.80 | 23.51 | 23.51 | 23.51 | 500 |
Feb 19, 2024 | 23.52 | 23.85 | 23.52 | 23.85 | 23.85 | 50 |
Feb 16, 2024 | 23.22 | 23.52 | 23.22 | 23.52 | 23.52 | 433 |
Feb 15, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Feb 14, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Feb 14, 2024 | 6.31374 Dividend | |||||
Feb 13, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 18.21 | - |
Feb 12, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 18.10 | - |
Feb 09, 2024 | 24.42 | 24.47 | 24.42 | 24.47 | 18.17 | 25 |
Feb 08, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 18.76 | - |
Feb 07, 2024 | 27.17 | 27.17 | 25.40 | 25.40 | 18.86 | 500 |
Feb 06, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 19.84 | - |
Feb 05, 2024 | 26.38 | 26.38 | 26.17 | 26.17 | 19.44 | 750 |
Feb 02, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 19.80 | - |
Feb 01, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 19.77 | - |
Jan 31, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 20.15 | 200 |
Jan 30, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 19.92 | - |
Jan 29, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 20.18 | - |
Jan 26, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 19.73 | - |
Jan 25, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 19.47 | - |
Jan 24, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 19.35 | - |
Jan 23, 2024 | 25.78 | 26.17 | 25.78 | 26.17 | 19.44 | 200 |
Jan 22, 2024 | 26.00 | 26.00 | 25.58 | 25.58 | 19.00 | 30 |
Jan 19, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 19.52 | - |
Jan 18, 2024 | 26.38 | 26.38 | 26.27 | 26.27 | 19.51 | 100 |
Jan 17, 2024 | 26.69 | 26.69 | 26.42 | 26.42 | 19.62 | 281 |
Jan 16, 2024 | 27.03 | 27.15 | 27.03 | 27.15 | 20.16 | 100 |
Jan 15, 2024 | 28.13 | 28.13 | 27.24 | 27.24 | 20.22 | 400 |
Jan 12, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 20.66 | - |
Jan 11, 2024 | 27.58 | 27.73 | 27.58 | 27.73 | 20.59 | 10 |
Jan 10, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 20.88 | - |
Jan 09, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 20.96 | - |
Jan 08, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 21.82 | - |
Jan 05, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 22.04 | - |
Jan 04, 2024 | 29.29 | 29.92 | 29.29 | 29.92 | 22.21 | 40 |
Jan 03, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 21.39 | - |
Jan 02, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 21.46 | 87 |
Dec 29, 2023 | 28.67 | 28.76 | 28.67 | 28.76 | 21.36 | - |
Dec 28, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 21.70 | - |
Dec 27, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 21.62 | - |
Dec 22, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 21.31 | - |
Dec 21, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 21.31 | - |
Dec 20, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 21.48 | - |
Dec 19, 2023 | 29.09 | 29.09 | 28.64 | 28.64 | 21.27 | 140 |
Dec 18, 2023 | 28.47 | 28.58 | 28.47 | 28.58 | 21.22 | 140 |
Dec 15, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 21.43 | - |
Dec 14, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 21.03 | - |
Dec 13, 2023 | 27.97 | 28.30 | 27.97 | 28.20 | 20.94 | 100 |
Dec 12, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 21.04 | - |
Dec 11, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 21.40 | 8 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |