Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.44 | 27.55 | 27.44 | 27.55 | 27.55 | 292 |
May 02, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
May 01, 2024 | 26.58 | 26.79 | 26.58 | 26.79 | 26.79 | 500 |
Apr 30, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
Apr 29, 2024 | 27.43 | 27.43 | 27.12 | 27.17 | 27.17 | 800 |
Apr 26, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
Apr 25, 2024 | 26.80 | 26.84 | 26.58 | 26.84 | 26.84 | 2,200 |
Apr 24, 2024 | 26.75 | 26.78 | 26.57 | 26.67 | 26.67 | 3,300 |
Apr 23, 2024 | 26.78 | 26.98 | 26.74 | 26.98 | 26.98 | 1,400 |
Apr 22, 2024 | 26.43 | 26.50 | 26.43 | 26.43 | 26.43 | 300 |
Apr 19, 2024 | 26.07 | 26.22 | 25.94 | 26.22 | 26.22 | 3,400 |
Apr 18, 2024 | 26.21 | 26.21 | 25.93 | 26.01 | 26.01 | 2,900 |
Apr 17, 2024 | 25.64 | 25.94 | 25.62 | 25.90 | 25.90 | 2,900 |
Apr 16, 2024 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | 200 |
Apr 15, 2024 | 26.13 | 26.13 | 25.99 | 25.99 | 25.99 | 1,100 |
Apr 12, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
Apr 11, 2024 | 27.06 | 27.06 | 26.88 | 26.88 | 26.88 | 600 |
Apr 10, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
Apr 09, 2024 | 27.27 | 27.42 | 27.27 | 27.42 | 27.42 | 5,600 |
Apr 08, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
Apr 05, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
Apr 04, 2024 | 27.56 | 27.56 | 27.25 | 27.25 | 27.25 | 400 |
Apr 03, 2024 | 26.86 | 27.29 | 26.86 | 27.11 | 27.11 | 3,000 |
Apr 02, 2024 | 27.31 | 27.31 | 27.25 | 27.25 | 27.25 | 900 |
Apr 01, 2024 | 27.21 | 27.27 | 27.08 | 27.08 | 27.08 | 7,000 |
Mar 28, 2024 | 27.49 | 27.77 | 27.49 | 27.60 | 27.60 | 1,000 |
Mar 27, 2024 | 27.43 | 27.56 | 27.43 | 27.56 | 27.56 | 1,900 |
Mar 26, 2024 | 27.69 | 27.69 | 27.51 | 27.51 | 27.51 | 6,400 |
Mar 25, 2024 | 27.68 | 27.77 | 27.67 | 27.77 | 27.77 | 2,100 |
Mar 22, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 27.68 | 200 |
Mar 21, 2024 | 27.97 | 27.99 | 27.78 | 27.78 | 27.78 | 500 |
Mar 21, 2024 | 0.118 Dividend | |||||
Mar 20, 2024 | 27.84 | 27.86 | 27.84 | 27.86 | 27.74 | 100 |
Mar 19, 2024 | 27.57 | 27.73 | 27.57 | 27.73 | 27.61 | 400 |
Mar 18, 2024 | 27.69 | 27.76 | 27.57 | 27.76 | 27.64 | 2,400 |
Mar 15, 2024 | 27.86 | 27.86 | 27.71 | 27.71 | 27.59 | 300 |
Mar 14, 2024 | 28.47 | 28.47 | 28.05 | 28.41 | 28.29 | 600 |
Mar 13, 2024 | 27.93 | 28.15 | 27.93 | 28.15 | 28.03 | 200 |
Mar 12, 2024 | 27.98 | 28.13 | 27.98 | 28.13 | 28.01 | 2,100 |
Mar 11, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.85 | 200 |
Mar 08, 2024 | 28.23 | 28.23 | 27.98 | 27.98 | 27.86 | 800 |
Mar 07, 2024 | 27.85 | 28.05 | 27.85 | 28.05 | 27.93 | 2,400 |
Mar 06, 2024 | 27.47 | 27.78 | 27.47 | 27.53 | 27.41 | 1,600 |
Mar 05, 2024 | 27.28 | 27.40 | 27.28 | 27.40 | 27.28 | 200 |
Mar 04, 2024 | 27.68 | 27.68 | 27.47 | 27.47 | 27.35 | 1,700 |
Mar 01, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.54 | 200 |
Feb 29, 2024 | 27.18 | 27.29 | 27.18 | 27.24 | 27.12 | 7,700 |
Feb 28, 2024 | 27.37 | 27.37 | 27.18 | 27.18 | 27.06 | 200 |
Feb 27, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.83 | 200 |
Feb 26, 2024 | 27.12 | 27.12 | 26.90 | 27.09 | 26.98 | 2,300 |
Feb 23, 2024 | 27.51 | 27.51 | 27.40 | 27.40 | 27.28 | 200 |
Feb 22, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.20 | - |
Feb 21, 2024 | 26.80 | 26.97 | 26.80 | 26.97 | 26.86 | 6,700 |
Feb 20, 2024 | 27.30 | 27.30 | 26.99 | 26.99 | 26.88 | 200 |
Feb 16, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.03 | 100 |
Feb 15, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | 100 |
Feb 14, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.67 | 100 |
Feb 13, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.08 | 100 |
Feb 12, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.95 | 100 |
Feb 09, 2024 | 26.83 | 26.83 | 26.61 | 26.79 | 26.68 | 900 |
Feb 08, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | - |
Feb 07, 2024 | 26.73 | 26.84 | 26.73 | 26.84 | 26.73 | 500 |
Feb 06, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.38 | 100 |
Feb 05, 2024 | 26.29 | 26.49 | 26.29 | 26.49 | 26.38 | 200 |
Feb 02, 2024 | 26.78 | 26.78 | 26.68 | 26.68 | 26.57 | 200 |
Feb 01, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | 100 |
Jan 31, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | 100 |
Jan 30, 2024 | 25.86 | 25.86 | 25.60 | 25.74 | 25.63 | 400 |
Jan 29, 2024 | 25.75 | 26.00 | 25.75 | 26.00 | 25.89 | 900 |
Jan 26, 2024 | 25.66 | 25.69 | 25.66 | 25.69 | 25.58 | 100 |
Jan 25, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.46 | 100 |
Jan 24, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.20 | 100 |
Jan 23, 2024 | 25.12 | 25.24 | 25.12 | 25.24 | 25.13 | 100 |
Jan 22, 2024 | 24.98 | 24.98 | 24.93 | 24.93 | 24.82 | 200 |
Jan 19, 2024 | 25.05 | 25.47 | 25.05 | 25.47 | 25.36 | 2,300 |
Jan 18, 2024 | 25.22 | 25.28 | 25.22 | 25.28 | 25.17 | 900 |
Jan 17, 2024 | 24.98 | 24.98 | 24.89 | 24.93 | 24.82 | 700 |
Jan 16, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | 100 |
Jan 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - |
Jan 11, 2024 | 25.94 | 26.02 | 25.94 | 26.02 | 25.91 | 100 |
Jan 10, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.95 | 100 |
Jan 09, 2024 | 26.05 | 26.09 | 25.97 | 26.09 | 25.98 | 1,700 |
Jan 08, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | 100 |
Jan 05, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | 100 |
Jan 04, 2024 | 26.52 | 26.53 | 26.19 | 26.19 | 26.08 | 500 |
Jan 03, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.38 | 100 |
Jan 02, 2024 | 27.06 | 27.06 | 26.73 | 26.81 | 26.70 | 3,900 |
Dec 29, 2023 | 27.57 | 27.57 | 27.22 | 27.24 | 27.12 | 700 |
Dec 28, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.26 | 100 |
Dec 27, 2023 | 26.89 | 27.02 | 26.89 | 27.02 | 26.91 | 1,300 |
Dec 26, 2023 | 26.79 | 27.02 | 26.79 | 27.02 | 26.91 | 1,200 |
Dec 22, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | 100 |
Dec 22, 2023 | 0.272 Dividend | |||||
Dec 21, 2023 | 26.85 | 27.10 | 26.85 | 27.10 | 26.71 | 800 |
Dec 20, 2023 | 26.93 | 26.93 | 26.62 | 26.62 | 26.24 | 200 |
Dec 19, 2023 | 26.79 | 26.79 | 26.58 | 26.66 | 26.28 | 3,400 |
Dec 18, 2023 | 26.36 | 26.36 | 26.31 | 26.31 | 25.94 | 1,100 |
Dec 15, 2023 | 26.28 | 26.36 | 26.13 | 26.17 | 25.80 | 900 |
Dec 14, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.04 | 100 |
Dec 13, 2023 | 25.50 | 26.15 | 25.41 | 26.15 | 25.78 | 19,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |