Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.60 | 27.61 | 27.60 | 27.61 | 27.61 | 1,700 |
Apr 25, 2024 | 27.34 | 27.53 | 27.34 | 27.53 | 27.53 | 2,811 |
Apr 24, 2024 | 27.65 | 27.65 | 27.53 | 27.56 | 27.56 | 1,649 |
Apr 23, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 145 |
Apr 22, 2024 | 27.34 | 27.48 | 27.34 | 27.46 | 27.46 | 1,858 |
Apr 19, 2024 | 27.27 | 27.42 | 27.27 | 27.38 | 27.38 | 530 |
Apr 18, 2024 | 27.32 | 27.32 | 27.23 | 27.29 | 27.29 | 605 |
Apr 17, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 600 |
Apr 16, 2024 | 27.23 | 27.25 | 27.23 | 27.25 | 27.25 | 300 |
Apr 15, 2024 | 27.63 | 27.63 | 27.52 | 27.52 | 27.52 | 225 |
Apr 12, 2024 | 27.51 | 27.53 | 27.51 | 27.51 | 27.51 | 722 |
Apr 11, 2024 | 27.66 | 27.80 | 27.65 | 27.80 | 27.80 | 1,156 |
Apr 10, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 203 |
Apr 09, 2024 | 28.07 | 28.07 | 27.92 | 28.02 | 28.02 | 1,595 |
Apr 08, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 608 |
Apr 05, 2024 | 27.81 | 28.00 | 27.81 | 28.00 | 28.00 | 1,200 |
Apr 04, 2024 | 27.97 | 28.02 | 27.76 | 27.76 | 27.76 | 1,134 |
Apr 03, 2024 | 27.92 | 27.94 | 27.92 | 27.94 | 27.94 | 1,500 |
Apr 02, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 359 |
Apr 01, 2024 | 27.99 | 28.03 | 27.93 | 28.01 | 28.01 | 2,047 |
Mar 28, 2024 | 27.98 | 28.04 | 27.96 | 27.96 | 27.96 | 1,265 |
Mar 27, 2024 | 27.80 | 27.92 | 27.75 | 27.91 | 27.91 | 4,018 |
Mar 26, 2024 | 27.77 | 27.78 | 27.72 | 27.74 | 27.74 | 1,025 |
Mar 25, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 401 |
Mar 22, 2024 | 27.76 | 27.78 | 27.76 | 27.78 | 27.78 | 1,110 |
Mar 21, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 350 |
Mar 20, 2024 | 27.67 | 27.72 | 27.65 | 27.65 | 27.65 | 705 |
Mar 20, 2024 | 0.1133 Dividend | |||||
Mar 19, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.70 | 806 |
Mar 18, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
Mar 15, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
Mar 14, 2024 | 27.75 | 27.75 | 27.57 | 27.65 | 27.54 | 3,200 |
Mar 13, 2024 | 27.78 | 27.88 | 27.78 | 27.88 | 27.77 | 1,750 |
Mar 12, 2024 | 27.68 | 27.74 | 27.65 | 27.74 | 27.63 | 1,600 |
Mar 11, 2024 | 27.54 | 27.63 | 27.50 | 27.63 | 27.52 | 1,063 |
Mar 08, 2024 | 27.90 | 27.90 | 27.62 | 27.62 | 27.51 | 944 |
Mar 07, 2024 | 27.64 | 27.81 | 27.64 | 27.78 | 27.67 | 1,400 |
Mar 06, 2024 | 27.57 | 27.62 | 27.52 | 27.54 | 27.43 | 2,750 |
Mar 05, 2024 | 27.51 | 27.53 | 27.42 | 27.42 | 27.31 | 1,900 |
Mar 04, 2024 | 27.38 | 27.52 | 27.38 | 27.45 | 27.34 | 2,359 |
Mar 01, 2024 | 27.36 | 27.45 | 27.36 | 27.45 | 27.34 | 300 |
Feb 29, 2024 | 27.24 | 27.25 | 27.20 | 27.22 | 27.11 | 850 |
Feb 28, 2024 | 27.14 | 27.19 | 27.13 | 27.13 | 27.02 | 5,167 |
Feb 27, 2024 | 27.17 | 27.19 | 27.11 | 27.19 | 27.08 | 2,300 |
Feb 26, 2024 | 27.10 | 27.13 | 27.10 | 27.13 | 27.02 | 340 |
Feb 23, 2024 | 27.08 | 27.22 | 27.08 | 27.21 | 27.10 | 1,539 |
Feb 22, 2024 | 27.22 | 27.22 | 27.11 | 27.17 | 27.06 | 1,700 |
Feb 21, 2024 | 26.98 | 27.02 | 26.92 | 26.99 | 26.88 | 2,042 |
Feb 20, 2024 | 26.98 | 27.13 | 26.98 | 27.02 | 26.91 | 7,491 |
Feb 16, 2024 | 27.08 | 27.16 | 27.07 | 27.07 | 26.96 | 1,400 |
Feb 15, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.87 | 750 |
Feb 14, 2024 | 26.48 | 26.69 | 26.48 | 26.67 | 26.56 | 1,955 |
Feb 13, 2024 | 26.39 | 26.39 | 26.19 | 26.28 | 26.17 | 1,020 |
Feb 12, 2024 | 26.96 | 26.96 | 26.87 | 26.88 | 26.77 | 2,440 |
Feb 09, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.60 | 200 |
Feb 08, 2024 | 26.71 | 26.71 | 26.62 | 26.71 | 26.60 | 802 |
Feb 07, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.64 | - |
Feb 06, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.64 | - |
Feb 05, 2024 | 26.74 | 26.75 | 26.68 | 26.75 | 26.64 | 2,821 |
Feb 02, 2024 | 26.90 | 26.95 | 26.90 | 26.95 | 26.84 | 700 |
Feb 01, 2024 | 27.02 | 27.03 | 26.88 | 27.01 | 26.90 | 3,300 |
Jan 31, 2024 | 27.08 | 27.08 | 26.91 | 26.93 | 26.82 | 745 |
Jan 30, 2024 | 27.02 | 27.14 | 27.02 | 27.11 | 27.00 | 4,103 |
Jan 29, 2024 | 27.01 | 27.06 | 26.95 | 27.04 | 26.93 | 1,563 |
Jan 26, 2024 | 26.99 | 27.01 | 26.99 | 27.01 | 26.90 | 350 |
Jan 25, 2024 | 26.98 | 26.99 | 26.91 | 26.91 | 26.80 | 500 |
Jan 24, 2024 | 27.12 | 27.12 | 26.91 | 26.91 | 26.80 | 240 |
Jan 23, 2024 | 26.88 | 26.88 | 26.84 | 26.84 | 26.73 | 1,107 |
Jan 22, 2024 | 26.75 | 26.75 | 26.70 | 26.70 | 26.59 | 200 |
Jan 19, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.47 | 189 |
Jan 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - |
Jan 17, 2024 | 26.50 | 26.50 | 26.36 | 26.40 | 26.29 | 1,949 |
Jan 16, 2024 | 26.69 | 26.75 | 26.64 | 26.71 | 26.60 | 2,300 |
Jan 15, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | 3,910 |
Jan 12, 2024 | 26.72 | 26.73 | 26.66 | 26.73 | 26.62 | 7,600 |
Jan 11, 2024 | 26.66 | 26.66 | 26.45 | 26.50 | 26.39 | 800 |
Jan 10, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.51 | 200 |
Jan 09, 2024 | 26.53 | 26.61 | 26.53 | 26.60 | 26.49 | 805 |
Jan 08, 2024 | 26.42 | 26.58 | 26.42 | 26.58 | 26.47 | 5,819 |
Jan 05, 2024 | 26.50 | 26.50 | 26.40 | 26.46 | 26.35 | 800 |
Jan 04, 2024 | 26.41 | 26.42 | 26.33 | 26.39 | 26.28 | 1,400 |
Jan 03, 2024 | 26.26 | 26.34 | 26.26 | 26.28 | 26.17 | 1,602 |
Jan 02, 2024 | 26.43 | 26.43 | 26.36 | 26.36 | 26.25 | 1,539 |
Dec 29, 2023 | 26.40 | 26.44 | 26.40 | 26.44 | 26.33 | 500 |
Dec 28, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.54 | - |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 26.46 | 26.69 | 26.46 | 26.65 | 26.39 | 1,205 |
Dec 22, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | 197 |
Dec 21, 2023 | 26.27 | 26.33 | 26.27 | 26.33 | 26.08 | 602 |
Dec 20, 2023 | 26.47 | 26.47 | 26.40 | 26.40 | 26.14 | 301 |
Dec 19, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.15 | 100 |
Dec 18, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.91 | 752 |
Dec 15, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 25.83 | 134 |
Dec 14, 2023 | 26.47 | 26.47 | 26.39 | 26.40 | 26.14 | 1,625 |
Dec 13, 2023 | 25.91 | 26.30 | 25.91 | 26.30 | 26.05 | 1,501 |
Dec 12, 2023 | 25.89 | 25.90 | 25.88 | 25.90 | 25.65 | 400 |
Dec 11, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 25.79 | - |
Dec 08, 2023 | 26.04 | 26.04 | 25.96 | 26.04 | 25.79 | 2,300 |
Dec 07, 2023 | 25.95 | 25.97 | 25.95 | 25.96 | 25.71 | 1,550 |
Dec 06, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 25.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |