Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 29.10 | 29.20 | 28.95 | 29.20 | 29.20 | 111 |
May 16, 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | 360 |
May 15, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
May 14, 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 120 |
May 13, 2024 | 28.90 | 29.25 | 28.90 | 29.25 | 29.25 | 30 |
May 10, 2024 | 28.90 | 29.00 | 28.90 | 28.95 | 28.95 | 2,500 |
May 09, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
May 08, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
May 07, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
May 06, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 25 |
May 03, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
May 02, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Apr 30, 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1,200 |
Apr 29, 2024 | 28.15 | 28.50 | 28.15 | 28.50 | 28.50 | 200 |
Apr 26, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Apr 25, 2024 | 27.55 | 27.90 | 27.55 | 27.90 | 27.90 | 64 |
Apr 24, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Apr 23, 2024 | 27.50 | 27.55 | 27.40 | 27.55 | 27.55 | 934 |
Apr 22, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Apr 19, 2024 | 25.95 | 26.95 | 25.95 | 26.95 | 26.95 | 1,500 |
Apr 18, 2024 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | 450 |
Apr 17, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Apr 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 15, 2024 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | 300 |
Apr 12, 2024 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | 500 |
Apr 11, 2024 | 24.85 | 25.20 | 24.85 | 25.20 | 25.20 | 102 |
Apr 10, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Apr 09, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 08, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 05, 2024 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | 250 |
Apr 04, 2024 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | 670 |
Apr 03, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Apr 02, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 28, 2024 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | 880 |
Mar 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Mar 26, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Mar 25, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 50 |
Mar 22, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Mar 21, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Mar 20, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Mar 19, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Mar 18, 2024 | 24.45 | 24.45 | 24.15 | 24.15 | 24.15 | 70 |
Mar 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Mar 14, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Mar 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Mar 12, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 11, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Mar 08, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Mar 07, 2024 | 24.65 | 24.80 | 24.65 | 24.80 | 24.80 | 5 |
Mar 06, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 05, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 04, 2024 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | 200 |
Mar 01, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Feb 29, 2024 | 23.55 | 23.80 | 23.55 | 23.80 | 23.80 | 254 |
Feb 28, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 27, 2024 | 22.95 | 23.20 | 22.95 | 23.10 | 23.10 | 535 |
Feb 26, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 300 |
Feb 23, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Feb 22, 2024 | 23.35 | 23.35 | 23.05 | 23.05 | 23.05 | 10 |
Feb 21, 2024 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | 140 |
Feb 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 19, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Feb 16, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Feb 15, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Feb 14, 2024 | 22.90 | 23.45 | 22.90 | 23.45 | 23.45 | 90 |
Feb 13, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 12, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Feb 09, 2024 | 23.25 | 23.35 | 23.25 | 23.25 | 23.25 | 400 |
Feb 08, 2024 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 150 |
Feb 07, 2024 | 23.85 | 23.85 | 23.30 | 23.30 | 23.30 | 275 |
Feb 06, 2024 | 24.40 | 24.40 | 23.50 | 23.80 | 23.80 | 1,260 |
Feb 06, 2024 | 0.62 Dividend | |||||
Feb 05, 2024 | 25.30 | 25.40 | 25.25 | 25.35 | 24.73 | 935 |
Feb 02, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.02 | - |
Feb 01, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.93 | - |
Jan 31, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.53 | - |
Jan 30, 2024 | 25.25 | 25.25 | 25.15 | 25.15 | 24.53 | 680 |
Jan 29, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.68 | 300 |
Jan 26, 2024 | 25.30 | 25.35 | 25.30 | 25.35 | 24.73 | 335 |
Jan 25, 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 24.88 | 50 |
Jan 24, 2024 | 25.25 | 25.45 | 25.25 | 25.45 | 24.83 | 200 |
Jan 23, 2024 | 25.35 | 25.35 | 25.30 | 25.30 | 24.68 | 45 |
Jan 22, 2024 | 25.60 | 25.60 | 25.55 | 25.55 | 24.93 | 80 |
Jan 19, 2024 | 26.25 | 26.25 | 25.50 | 25.50 | 24.88 | 50 |
Jan 18, 2024 | 26.30 | 26.30 | 25.80 | 25.80 | 25.17 | 730 |
Jan 17, 2024 | 26.80 | 26.80 | 26.30 | 26.30 | 25.66 | 160 |
Jan 16, 2024 | 27.50 | 27.50 | 27.00 | 27.05 | 26.39 | 525 |
Jan 15, 2024 | 28.40 | 28.40 | 27.90 | 27.90 | 27.22 | 455 |
Jan 12, 2024 | 28.90 | 29.00 | 28.45 | 28.45 | 27.75 | 137 |
Jan 11, 2024 | 29.25 | 29.35 | 29.15 | 29.15 | 28.44 | 550 |
Jan 10, 2024 | 29.00 | 29.35 | 29.00 | 29.35 | 28.63 | 680 |
Jan 09, 2024 | 28.60 | 29.35 | 28.60 | 29.35 | 28.63 | 360 |
Jan 08, 2024 | 28.35 | 28.60 | 28.35 | 28.60 | 27.90 | 75 |
Jan 05, 2024 | 28.15 | 28.60 | 28.15 | 28.60 | 27.90 | 350 |
Jan 04, 2024 | 28.50 | 28.50 | 28.45 | 28.50 | 27.80 | 41 |
Jan 03, 2024 | 28.35 | 28.35 | 28.25 | 28.25 | 27.56 | 550 |
Jan 02, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.85 | - |
Dec 29, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 27.41 | - |
Dec 28, 2023 | 28.50 | 28.50 | 28.30 | 28.30 | 27.61 | 1,100 |
Dec 27, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 27.71 | 5 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |