Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 300 |
Apr 30, 2024 | 25.41 | 25.41 | 25.39 | 25.39 | 25.39 | 300 |
Apr 29, 2024 | 25.94 | 25.94 | 25.57 | 25.57 | 25.57 | 1,500 |
Apr 26, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Apr 25, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Apr 24, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Apr 23, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Apr 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 19, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 17, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Apr 16, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Apr 15, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Apr 12, 2024 | 26.25 | 27.10 | 26.25 | 27.10 | 27.10 | 3 |
Apr 11, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Apr 10, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Apr 09, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Apr 08, 2024 | 25.90 | 25.90 | 25.69 | 25.72 | 25.72 | 20 |
Apr 05, 2024 | 25.70 | 26.05 | 25.70 | 26.05 | 26.05 | 200 |
Apr 04, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Apr 03, 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 25.66 | 5 |
Apr 02, 2024 | 25.30 | 25.82 | 25.30 | 25.82 | 25.82 | 18 |
Mar 28, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Mar 27, 2024 | 24.53 | 24.80 | 24.53 | 24.80 | 24.80 | 100 |
Mar 26, 2024 | 25.10 | 25.10 | 24.67 | 24.67 | 24.67 | 88 |
Mar 25, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Mar 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 21, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Mar 20, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 19, 2024 | 24.22 | 24.23 | 24.22 | 24.22 | 24.22 | 220 |
Mar 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 15, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Mar 14, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Mar 13, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 12, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Mar 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 08, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Mar 07, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Mar 06, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 05, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Mar 04, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 01, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Feb 29, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Feb 28, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Feb 27, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Feb 26, 2024 | 23.19 | 23.19 | 22.70 | 22.70 | 22.70 | 725 |
Feb 23, 2024 | 23.56 | 23.70 | 23.19 | 23.19 | 23.19 | 550 |
Feb 22, 2024 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | 125 |
Feb 21, 2024 | 23.30 | 23.55 | 23.30 | 23.55 | 23.55 | 100 |
Feb 20, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Feb 16, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Feb 15, 2024 | 23.12 | 23.18 | 23.05 | 23.18 | 23.18 | 660 |
Feb 14, 2024 | 23.05 | 23.39 | 23.05 | 23.39 | 23.39 | 60 |
Feb 14, 2024 | 6.31374 Dividend | |||||
Feb 13, 2024 | 24.55 | 24.55 | 24.26 | 24.26 | 17.95 | 155 |
Feb 12, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 17.98 | - |
Feb 09, 2024 | 24.37 | 24.59 | 24.37 | 24.45 | 18.09 | 80 |
Feb 08, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 18.63 | - |
Feb 07, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 20.12 | - |
Feb 06, 2024 | 26.50 | 27.25 | 26.50 | 27.25 | 20.16 | 50 |
Feb 05, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 19.47 | - |
Feb 02, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 19.75 | - |
Feb 01, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 19.79 | - |
Jan 31, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 19.83 | - |
Jan 30, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 19.83 | - |
Jan 29, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 20.09 | 10 |
Jan 26, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 19.60 | - |
Jan 25, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 19.36 | - |
Jan 24, 2024 | 26.08 | 26.20 | 26.08 | 26.20 | 19.38 | 14 |
Jan 23, 2024 | 25.75 | 26.17 | 25.75 | 26.17 | 19.36 | 50 |
Jan 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 19.31 | - |
Jan 19, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 19.41 | - |
Jan 18, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 19.49 | - |
Jan 17, 2024 | 26.70 | 26.70 | 26.43 | 26.43 | 19.56 | 50 |
Jan 16, 2024 | 27.05 | 27.05 | 26.97 | 26.97 | 19.95 | 200 |
Jan 15, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 20.55 | - |
Jan 12, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 20.55 | - |
Jan 11, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 20.41 | 180 |
Jan 10, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 20.86 | 180 |
Jan 09, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 20.88 | - |
Jan 08, 2024 | 29.41 | 29.41 | 28.34 | 28.34 | 20.97 | 45 |
Jan 05, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 21.95 | - |
Jan 04, 2024 | 29.24 | 30.00 | 29.24 | 30.00 | 22.19 | 41 |
Jan 03, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 21.30 | - |
Jan 02, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 21.27 | - |
Dec 29, 2023 | 28.62 | 28.80 | 28.62 | 28.80 | 21.30 | - |
Dec 28, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 21.60 | - |
Dec 27, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 21.41 | - |
Dec 22, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 21.22 | - |
Dec 21, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 21.31 | - |
Dec 20, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 21.45 | - |
Dec 19, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 21.46 | - |
Dec 18, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 21.08 | - |
Dec 15, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 21.32 | - |
Dec 14, 2023 | 28.31 | 29.08 | 28.31 | 29.08 | 21.51 | 6 |
Dec 13, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 20.61 | - |
Dec 12, 2023 | 28.33 | 28.33 | 27.67 | 27.67 | 20.47 | 1,200 |
Dec 11, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 21.05 | - |
Dec 08, 2023 | 28.30 | 28.61 | 28.30 | 28.61 | 21.17 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |