Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.11 | 28.08 | 26.86 | 28.08 | 28.08 | 6,965 |
May 02, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 |
May 01, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 400 |
Apr 30, 2024 | 27.75 | 28.08 | 26.73 | 27.50 | 27.50 | 4,500 |
Apr 29, 2024 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | 400 |
Apr 26, 2024 | 29.00 | 29.00 | 28.49 | 28.72 | 28.72 | 1,600 |
Apr 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
Apr 24, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 23, 2024 | 27.87 | 27.89 | 27.85 | 27.85 | 27.85 | 800 |
Apr 22, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 300 |
Apr 19, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Apr 18, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 700 |
Apr 17, 2024 | 27.50 | 27.61 | 27.50 | 27.61 | 27.61 | 2,400 |
Apr 16, 2024 | 28.80 | 28.80 | 27.41 | 27.99 | 27.99 | 800 |
Apr 15, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1,100 |
Apr 12, 2024 | 27.14 | 27.53 | 27.14 | 27.53 | 27.53 | 600 |
Apr 11, 2024 | 29.07 | 29.07 | 27.51 | 27.51 | 27.51 | 800 |
Apr 10, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 300 |
Apr 09, 2024 | 29.44 | 29.44 | 27.98 | 28.58 | 28.58 | 4,600 |
Apr 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Apr 05, 2024 | 29.54 | 29.54 | 29.10 | 29.10 | 29.10 | 500 |
Apr 04, 2024 | 29.46 | 30.24 | 29.05 | 30.24 | 30.24 | 1,100 |
Apr 03, 2024 | 29.75 | 29.75 | 28.76 | 28.76 | 28.76 | 1,000 |
Apr 02, 2024 | 27.63 | 29.75 | 27.23 | 29.21 | 29.21 | 6,400 |
Apr 01, 2024 | 28.71 | 29.75 | 28.45 | 28.45 | 28.45 | 1,300 |
Mar 28, 2024 | 29.83 | 29.83 | 28.50 | 28.55 | 28.55 | 2,000 |
Mar 27, 2024 | 29.95 | 29.95 | 28.55 | 28.91 | 28.91 | 3,300 |
Mar 26, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Mar 25, 2024 | 28.22 | 28.90 | 28.22 | 28.90 | 28.90 | 500 |
Mar 22, 2024 | 28.13 | 29.01 | 28.13 | 29.01 | 29.01 | 700 |
Mar 21, 2024 | 28.29 | 29.49 | 28.12 | 28.89 | 28.89 | 7,400 |
Mar 20, 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 400 |
Mar 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1,100 |
Mar 18, 2024 | 28.01 | 28.15 | 27.57 | 28.01 | 28.01 | 4,000 |
Mar 15, 2024 | 26.75 | 28.01 | 26.75 | 27.93 | 27.93 | 1,100 |
Mar 14, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Mar 14, 2024 | 0.27 Dividend | |||||
Mar 13, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.62 | 600 |
Mar 12, 2024 | 27.79 | 27.80 | 27.79 | 27.80 | 27.53 | 1,300 |
Mar 11, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.19 | 200 |
Mar 08, 2024 | 27.09 | 27.29 | 27.09 | 27.27 | 27.01 | 1,700 |
Mar 07, 2024 | 28.00 | 28.00 | 27.08 | 27.08 | 26.82 | 800 |
Mar 06, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
Mar 05, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | - |
Mar 04, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.10 | 300 |
Mar 01, 2024 | 26.81 | 27.50 | 26.80 | 27.36 | 27.10 | 2,200 |
Feb 29, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 500 |
Feb 28, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.23 | 1,000 |
Feb 27, 2024 | 28.30 | 28.30 | 27.88 | 27.88 | 27.61 | 800 |
Feb 26, 2024 | 27.61 | 27.95 | 27.50 | 27.95 | 27.68 | 1,600 |
Feb 23, 2024 | 28.00 | 28.35 | 27.01 | 27.80 | 27.53 | 2,800 |
Feb 22, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.74 | 300 |
Feb 21, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 400 |
Feb 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | 200 |
Feb 16, 2024 | 28.24 | 28.80 | 27.92 | 27.92 | 27.65 | 1,500 |
Feb 15, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.86 | 900 |
Feb 14, 2024 | 28.30 | 29.15 | 27.99 | 29.15 | 28.87 | 1,300 |
Feb 13, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
Feb 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | 600 |
Feb 09, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.48 | 1,200 |
Feb 08, 2024 | 27.10 | 28.00 | 27.10 | 27.75 | 27.48 | 1,500 |
Feb 07, 2024 | 28.44 | 28.89 | 26.03 | 28.10 | 27.83 | 7,900 |
Feb 06, 2024 | 30.15 | 30.40 | 29.00 | 29.00 | 28.72 | 3,000 |
Feb 05, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.69 | - |
Feb 02, 2024 | 29.92 | 30.07 | 29.60 | 29.98 | 29.69 | 900 |
Feb 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | 500 |
Jan 31, 2024 | 29.11 | 29.11 | 29.10 | 29.11 | 28.83 | 2,500 |
Jan 30, 2024 | 29.00 | 29.20 | 28.90 | 29.10 | 28.82 | 1,800 |
Jan 29, 2024 | 29.05 | 29.05 | 28.50 | 28.50 | 28.22 | 600 |
Jan 26, 2024 | 28.35 | 28.98 | 28.35 | 28.98 | 28.70 | 2,600 |
Jan 25, 2024 | 29.00 | 29.09 | 28.06 | 29.09 | 28.81 | 1,700 |
Jan 24, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.75 | 700 |
Jan 23, 2024 | 29.50 | 29.65 | 28.02 | 28.02 | 27.75 | 2,500 |
Jan 22, 2024 | 28.06 | 29.19 | 28.03 | 28.48 | 28.20 | 2,700 |
Jan 19, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | - |
Jan 18, 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 28.22 | 1,000 |
Jan 17, 2024 | 28.59 | 28.59 | 27.86 | 28.40 | 28.13 | 1,200 |
Jan 16, 2024 | 28.80 | 28.80 | 27.80 | 27.80 | 27.53 | 1,800 |
Jan 12, 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.32 | 1,800 |
Jan 11, 2024 | 28.61 | 28.61 | 28.10 | 28.10 | 27.83 | 1,700 |
Jan 10, 2024 | 27.70 | 29.17 | 27.70 | 27.82 | 27.55 | 2,800 |
Jan 09, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 500 |
Jan 08, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.78 | 1,000 |
Jan 05, 2024 | 28.85 | 28.85 | 27.86 | 28.05 | 27.78 | 6,500 |
Jan 04, 2024 | 27.63 | 28.72 | 27.63 | 28.72 | 28.44 | 3,100 |
Jan 03, 2024 | 28.00 | 28.20 | 27.41 | 27.78 | 27.51 | 6,800 |
Jan 02, 2024 | 27.86 | 27.86 | 27.45 | 27.45 | 27.18 | 2,700 |
Dec 29, 2023 | 26.78 | 29.46 | 26.78 | 27.90 | 27.63 | 2,200 |
Dec 28, 2023 | 26.81 | 26.91 | 26.20 | 26.20 | 25.95 | 4,100 |
Dec 27, 2023 | 29.99 | 29.99 | 26.13 | 26.30 | 26.05 | 9,800 |
Dec 26, 2023 | 27.03 | 27.05 | 27.03 | 27.05 | 26.79 | 2,100 |
Dec 22, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 400 |
Dec 21, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | 1,200 |
Dec 20, 2023 | 26.84 | 27.84 | 26.80 | 27.84 | 27.57 | 2,100 |
Dec 19, 2023 | 26.46 | 27.03 | 25.71 | 26.79 | 26.53 | 6,700 |
Dec 18, 2023 | 27.00 | 27.69 | 26.95 | 27.00 | 26.74 | 4,500 |
Dec 15, 2023 | 26.68 | 27.98 | 26.14 | 27.98 | 27.71 | 6,800 |
Dec 14, 2023 | 27.02 | 27.02 | 24.40 | 26.98 | 26.72 | 5,200 |
Dec 14, 2023 | 0.27 Dividend | |||||
Dec 13, 2023 | 26.82 | 27.20 | 26.82 | 26.98 | 26.45 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |