Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.03 | 27.45 | 27.03 | 27.45 | 27.45 | 600 |
Apr 24, 2024 | 27.48 | 27.51 | 27.32 | 27.45 | 27.45 | 3,100 |
Apr 23, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 300 |
Apr 22, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Apr 19, 2024 | 27.08 | 27.24 | 27.08 | 27.18 | 27.18 | 2,600 |
Apr 18, 2024 | 27.32 | 27.32 | 27.25 | 27.25 | 27.25 | 43,900 |
Apr 17, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 300 |
Apr 16, 2024 | 27.87 | 27.94 | 27.87 | 27.94 | 27.94 | 3,700 |
Apr 15, 2024 | 28.05 | 28.45 | 27.78 | 28.16 | 28.16 | 5,300 |
Apr 12, 2024 | 27.84 | 28.07 | 27.75 | 27.75 | 27.75 | 800 |
Apr 11, 2024 | 28.58 | 28.66 | 28.42 | 28.43 | 28.43 | 2,800 |
Apr 10, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 200 |
Apr 09, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 200 |
Apr 08, 2024 | 28.66 | 28.66 | 28.30 | 28.30 | 28.30 | 2,200 |
Apr 05, 2024 | 28.68 | 28.84 | 28.62 | 28.62 | 28.62 | 1,400 |
Apr 04, 2024 | 29.43 | 29.43 | 29.30 | 29.30 | 29.30 | 4,200 |
Apr 03, 2024 | 29.65 | 29.93 | 29.65 | 29.93 | 29.93 | 800 |
Apr 02, 2024 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | 21,100 |
Apr 01, 2024 | 30.33 | 30.50 | 30.33 | 30.50 | 30.50 | 800 |
Mar 28, 2024 | 29.59 | 30.20 | 29.49 | 30.20 | 30.20 | 2,100 |
Mar 27, 2024 | 29.49 | 29.84 | 29.49 | 29.84 | 29.84 | 6,400 |
Mar 26, 2024 | 29.51 | 29.76 | 29.51 | 29.76 | 29.76 | 1,000 |
Mar 25, 2024 | 29.57 | 29.59 | 29.57 | 29.59 | 29.59 | 1,300 |
Mar 22, 2024 | 29.80 | 29.80 | 29.34 | 29.34 | 29.34 | 7,700 |
Mar 21, 2024 | 29.85 | 29.90 | 29.67 | 29.67 | 29.67 | 10,800 |
Mar 20, 2024 | 28.89 | 29.15 | 28.89 | 29.15 | 29.15 | 1,100 |
Mar 19, 2024 | 27.80 | 28.46 | 27.80 | 28.25 | 28.25 | 4,500 |
Mar 18, 2024 | 28.36 | 28.36 | 28.30 | 28.30 | 28.30 | 1,200 |
Mar 15, 2024 | 27.83 | 28.59 | 27.83 | 28.59 | 28.59 | 535,100 |
Mar 14, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 221,100 |
Mar 13, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 162,200 |
Mar 12, 2024 | 28.80 | 28.80 | 28.78 | 28.78 | 28.78 | 4,400 |
Mar 11, 2024 | 29.22 | 29.24 | 29.22 | 29.24 | 29.24 | 300 |
Mar 08, 2024 | 29.55 | 29.75 | 29.14 | 29.14 | 29.14 | 800 |
Mar 07, 2024 | 29.20 | 29.20 | 29.09 | 29.09 | 29.09 | 5,100 |
Mar 06, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 3,600 |
Mar 05, 2024 | 29.19 | 29.19 | 28.75 | 29.10 | 29.10 | 15,900 |
Mar 04, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 300 |
Mar 01, 2024 | 28.97 | 29.48 | 28.97 | 29.48 | 29.48 | 900 |
Feb 29, 2024 | 29.08 | 29.38 | 29.08 | 29.38 | 29.38 | 600 |
Feb 28, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Feb 27, 2024 | 30.12 | 30.12 | 29.96 | 29.96 | 29.96 | 300 |
Feb 26, 2024 | 30.00 | 30.00 | 29.91 | 29.96 | 29.96 | 19,200 |
Feb 23, 2024 | 29.91 | 30.00 | 29.76 | 29.76 | 29.76 | 4,800 |
Feb 22, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2,000 |
Feb 21, 2024 | 28.98 | 29.00 | 28.98 | 29.00 | 29.00 | 1,600 |
Feb 20, 2024 | 28.57 | 29.00 | 28.57 | 28.65 | 28.65 | 1,900 |
Feb 16, 2024 | 28.34 | 28.50 | 28.34 | 28.50 | 28.50 | 1,600 |
Feb 15, 2024 | 27.75 | 27.75 | 27.73 | 27.73 | 27.73 | 3,300 |
Feb 14, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Feb 13, 2024 | 26.95 | 27.45 | 26.82 | 27.45 | 27.45 | 2,100 |
Feb 12, 2024 | 27.80 | 27.82 | 27.80 | 27.82 | 27.82 | 900 |
Feb 09, 2024 | 27.96 | 28.12 | 27.96 | 28.05 | 28.05 | 700 |
Feb 08, 2024 | 27.99 | 27.99 | 27.80 | 27.80 | 27.80 | 6,500 |
Feb 07, 2024 | 27.50 | 27.70 | 27.50 | 27.56 | 27.56 | 4,600 |
Feb 06, 2024 | 27.32 | 27.75 | 27.13 | 27.13 | 27.13 | 1,700 |
Feb 05, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1,200 |
Feb 02, 2024 | 27.63 | 27.73 | 27.47 | 27.63 | 27.63 | 1,200 |
Feb 01, 2024 | 28.25 | 28.31 | 28.25 | 28.31 | 28.31 | 8,700 |
Jan 31, 2024 | 28.01 | 28.10 | 27.36 | 27.36 | 27.36 | 61,900 |
Jan 30, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 700 |
Jan 29, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Jan 26, 2024 | 27.99 | 28.15 | 27.99 | 28.15 | 28.15 | 300 |
Jan 25, 2024 | 27.33 | 27.80 | 27.12 | 27.77 | 27.77 | 9,000 |
Jan 24, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jan 23, 2024 | 27.84 | 27.84 | 27.71 | 27.71 | 27.71 | 900 |
Jan 22, 2024 | 28.04 | 28.08 | 27.64 | 27.81 | 27.81 | 4,100 |
Jan 19, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 400 |
Jan 18, 2024 | 27.31 | 27.88 | 27.26 | 27.88 | 27.88 | 2,500 |
Jan 17, 2024 | 27.12 | 27.20 | 27.12 | 27.20 | 27.20 | 21,400 |
Jan 16, 2024 | 27.61 | 27.63 | 27.52 | 27.63 | 27.63 | 1,100 |
Jan 12, 2024 | 28.04 | 28.46 | 27.73 | 28.46 | 28.46 | 28,500 |
Jan 11, 2024 | 27.84 | 27.84 | 27.48 | 27.48 | 27.48 | 300 |
Jan 10, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 400 |
Jan 09, 2024 | 27.59 | 27.75 | 27.59 | 27.75 | 27.75 | 700 |
Jan 08, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1,600 |
Jan 05, 2024 | 27.06 | 27.06 | 26.90 | 26.90 | 26.90 | 900 |
Jan 04, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1,800 |
Jan 03, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 400 |
Jan 02, 2024 | 28.05 | 28.05 | 28.04 | 28.04 | 28.04 | 2,300 |
Dec 29, 2023 | 28.98 | 28.98 | 28.88 | 28.88 | 28.88 | 1,700 |
Dec 28, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Dec 27, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1,300 |
Dec 26, 2023 | 28.98 | 29.08 | 28.98 | 28.98 | 28.98 | 1,300 |
Dec 22, 2023 | 29.59 | 29.75 | 28.40 | 28.40 | 28.40 | 800 |
Dec 21, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Dec 21, 2023 | 0.106 Dividend | |||||
Dec 20, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | - |
Dec 19, 2023 | 29.16 | 29.35 | 29.00 | 29.00 | 28.89 | 900 |
Dec 18, 2023 | 28.85 | 28.85 | 28.15 | 28.75 | 28.64 | 5,300 |
Dec 15, 2023 | 28.73 | 28.73 | 28.15 | 28.15 | 28.05 | 1,400 |
Dec 14, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.84 | 300 |
Dec 13, 2023 | 27.85 | 28.86 | 27.85 | 28.86 | 28.75 | 1,300 |
Dec 12, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.80 | 300 |
Dec 11, 2023 | 27.88 | 28.04 | 27.65 | 27.65 | 27.55 | 2,800 |
Dec 08, 2023 | 27.83 | 27.94 | 27.55 | 27.55 | 27.45 | 3,100 |
Dec 07, 2023 | 27.27 | 27.27 | 27.02 | 27.02 | 26.92 | 1,600 |
Dec 06, 2023 | 27.04 | 27.19 | 26.75 | 26.75 | 26.65 | 2,000 |
Dec 05, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.31 | 200 |
Dec 04, 2023 | 27.04 | 27.04 | 26.45 | 27.00 | 26.90 | 21,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |