Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Apr 30, 2024 | 29.55 | 29.80 | 29.55 | 29.80 | 29.80 | 133,300 |
Apr 29, 2024 | 27.81 | 28.10 | 27.54 | 28.10 | 28.10 | 1,400 |
Apr 26, 2024 | 27.90 | 27.96 | 27.90 | 27.96 | 27.96 | 900 |
Apr 25, 2024 | 27.31 | 28.26 | 27.24 | 27.60 | 27.60 | 3,300 |
Apr 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 300 |
Apr 23, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 9,000 |
Apr 22, 2024 | 29.17 | 29.17 | 28.85 | 28.85 | 28.85 | 300 |
Apr 19, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 200 |
Apr 18, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Apr 17, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 7,400 |
Apr 16, 2024 | 29.17 | 29.17 | 28.52 | 28.90 | 28.90 | 1,400 |
Apr 15, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
Apr 12, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Apr 11, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 15,200 |
Apr 10, 2024 | 30.08 | 30.08 | 29.25 | 29.25 | 29.25 | 400 |
Apr 09, 2024 | 31.01 | 31.01 | 29.74 | 30.30 | 30.30 | 4,200 |
Apr 08, 2024 | 30.05 | 30.90 | 29.50 | 30.15 | 30.15 | 1,400 |
Apr 05, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Apr 04, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Apr 03, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Apr 02, 2024 | 29.58 | 29.58 | 28.85 | 28.85 | 28.85 | 1,200 |
Apr 01, 2024 | 29.86 | 29.86 | 29.45 | 29.45 | 29.45 | 30,300 |
Mar 28, 2024 | 30.45 | 30.45 | 28.82 | 29.45 | 29.45 | 3,500 |
Mar 28, 2024 | 0.476 Dividend | |||||
Mar 27, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.17 | - |
Mar 26, 2024 | 29.23 | 29.65 | 29.23 | 29.65 | 29.17 | 500 |
Mar 25, 2024 | 28.74 | 29.31 | 28.74 | 29.30 | 28.83 | 3,500 |
Mar 22, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.62 | - |
Mar 21, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.62 | - |
Mar 20, 2024 | 29.34 | 30.10 | 29.34 | 30.10 | 29.62 | 1,400 |
Mar 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.49 | - |
Mar 18, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.49 | - |
Mar 15, 2024 | 29.56 | 29.56 | 28.95 | 28.95 | 28.49 | 700 |
Mar 14, 2024 | 28.84 | 28.84 | 28.35 | 28.35 | 27.89 | 400 |
Mar 13, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.44 | - |
Mar 12, 2024 | 29.23 | 29.23 | 28.29 | 28.90 | 28.44 | 2,100 |
Mar 11, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 27.70 | 600 |
Mar 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.52 | - |
Mar 07, 2024 | 29.37 | 30.00 | 29.37 | 30.00 | 29.52 | 500 |
Mar 06, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.57 | - |
Mar 05, 2024 | 29.62 | 30.22 | 29.62 | 30.05 | 29.57 | 500 |
Mar 04, 2024 | 29.81 | 29.81 | 29.40 | 29.40 | 28.93 | 1,900 |
Mar 01, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.44 | - |
Feb 29, 2024 | 28.50 | 28.90 | 28.50 | 28.90 | 28.44 | 400 |
Feb 28, 2024 | 29.71 | 29.71 | 29.35 | 29.35 | 28.88 | 800 |
Feb 27, 2024 | 29.03 | 29.03 | 28.31 | 28.31 | 27.86 | 200 |
Feb 26, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.11 | 15,100 |
Feb 23, 2024 | 28.70 | 28.70 | 28.57 | 28.57 | 28.11 | 500 |
Feb 22, 2024 | 29.21 | 29.21 | 28.70 | 28.70 | 28.24 | 400 |
Feb 21, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.90 | - |
Feb 20, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.90 | 400 |
Feb 16, 2024 | 28.19 | 28.90 | 28.19 | 28.90 | 28.44 | 31,100 |
Feb 15, 2024 | 27.99 | 28.99 | 27.99 | 28.99 | 28.52 | 2,000 |
Feb 14, 2024 | 28.92 | 28.92 | 28.75 | 28.75 | 28.29 | 1,200 |
Feb 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.53 | - |
Feb 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.53 | - |
Feb 09, 2024 | 28.69 | 29.00 | 28.60 | 29.00 | 28.53 | 700 |
Feb 08, 2024 | 29.31 | 29.31 | 29.00 | 29.00 | 28.53 | 3,900 |
Feb 07, 2024 | 29.22 | 29.22 | 28.47 | 28.47 | 28.01 | 1,300 |
Feb 06, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.58 | - |
Feb 05, 2024 | 28.85 | 29.54 | 28.85 | 29.05 | 28.58 | 1,100 |
Feb 02, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.41 | 700 |
Feb 01, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.85 | 46,600 |
Jan 31, 2024 | 28.29 | 28.34 | 28.29 | 28.30 | 27.85 | 600 |
Jan 30, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | - |
Jan 29, 2024 | 27.34 | 27.34 | 25.60 | 26.80 | 26.37 | 2,400 |
Jan 26, 2024 | 26.93 | 26.93 | 26.59 | 26.60 | 26.17 | 1,600 |
Jan 25, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | - |
Jan 24, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | - |
Jan 23, 2024 | 27.36 | 27.36 | 26.80 | 26.80 | 26.37 | 800 |
Jan 22, 2024 | 27.61 | 27.61 | 27.15 | 27.15 | 26.71 | 27,800 |
Jan 19, 2024 | 27.37 | 27.37 | 26.60 | 26.85 | 26.42 | 5,500 |
Jan 18, 2024 | 27.34 | 27.34 | 25.58 | 26.70 | 26.27 | 2,000 |
Jan 17, 2024 | 25.96 | 26.40 | 25.96 | 26.40 | 25.98 | 400 |
Jan 16, 2024 | 25.67 | 26.85 | 25.67 | 26.45 | 26.03 | 16,600 |
Jan 12, 2024 | 27.43 | 27.43 | 26.65 | 26.65 | 26.22 | 21,900 |
Jan 11, 2024 | 27.38 | 27.38 | 26.80 | 26.80 | 26.37 | 7,500 |
Jan 10, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.22 | 36,000 |
Jan 09, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.22 | - |
Jan 08, 2024 | 27.12 | 27.12 | 25.74 | 26.65 | 26.22 | 47,900 |
Jan 05, 2024 | 26.97 | 26.97 | 25.99 | 26.40 | 25.98 | 1,100 |
Jan 04, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.00 | 20,700 |
Jan 03, 2024 | 26.38 | 26.38 | 25.65 | 25.65 | 25.24 | 1,000 |
Jan 02, 2024 | 26.44 | 26.44 | 25.90 | 25.90 | 25.48 | 7,400 |
Dec 29, 2023 | 25.27 | 26.79 | 25.27 | 26.10 | 25.68 | 3,300 |
Dec 28, 2023 | 26.90 | 26.91 | 25.86 | 26.10 | 25.68 | 5,500 |
Dec 27, 2023 | 27.03 | 27.03 | 26.05 | 26.43 | 26.01 | 18,900 |
Dec 26, 2023 | 26.96 | 26.96 | 26.50 | 26.50 | 26.07 | 7,800 |
Dec 22, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.58 | - |
Dec 21, 2023 | 25.56 | 26.00 | 25.56 | 26.00 | 25.58 | 400 |
Dec 20, 2023 | 25.42 | 25.77 | 25.42 | 25.75 | 25.34 | 2,400 |
Dec 19, 2023 | 24.38 | 25.39 | 24.38 | 25.30 | 24.89 | 3,700 |
Dec 18, 2023 | 24.70 | 25.15 | 24.70 | 25.15 | 24.75 | 500 |
Dec 15, 2023 | 25.50 | 26.23 | 25.15 | 25.30 | 24.89 | 35,000 |
Dec 14, 2023 | 25.59 | 25.60 | 24.52 | 24.75 | 24.35 | 73,100 |
Dec 13, 2023 | 24.45 | 25.30 | 24.45 | 25.30 | 24.89 | 6,500 |
Dec 12, 2023 | 25.39 | 25.39 | 24.15 | 24.70 | 24.30 | 2,800 |
Dec 11, 2023 | 24.26 | 25.40 | 24.16 | 24.90 | 24.50 | 33,300 |
Dec 08, 2023 | 24.59 | 25.19 | 24.26 | 24.60 | 24.21 | 7,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |