Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 26.65 | 26.66 | 26.53 | 26.53 | 26.53 | 4,700 |
Apr 16, 2024 | 26.83 | 26.87 | 26.50 | 26.51 | 26.51 | 3,900 |
Apr 15, 2024 | 26.70 | 26.70 | 26.62 | 26.62 | 26.62 | 1,700 |
Apr 12, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 200 |
Apr 11, 2024 | 26.50 | 26.70 | 26.45 | 26.70 | 26.70 | 1,900 |
Apr 10, 2024 | 26.65 | 26.65 | 26.45 | 26.60 | 26.60 | 3,400 |
Apr 09, 2024 | 26.92 | 26.92 | 26.65 | 26.66 | 26.66 | 8,700 |
Apr 08, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 200 |
Apr 05, 2024 | 26.69 | 26.73 | 26.68 | 26.72 | 26.72 | 2,400 |
Apr 04, 2024 | 26.64 | 26.73 | 26.64 | 26.73 | 26.73 | 900 |
Apr 03, 2024 | 26.86 | 26.86 | 26.73 | 26.83 | 26.83 | 2,600 |
Apr 02, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
Apr 01, 2024 | 26.61 | 26.72 | 26.61 | 26.72 | 26.72 | 500 |
Mar 28, 2024 | 26.71 | 26.86 | 26.64 | 26.64 | 26.64 | 3,000 |
Mar 27, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 200 |
Mar 26, 2024 | 26.62 | 26.78 | 26.50 | 26.56 | 26.56 | 9,800 |
Mar 25, 2024 | 26.70 | 26.70 | 26.40 | 26.49 | 26.49 | 6,000 |
Mar 22, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 600 |
Mar 21, 2024 | 26.68 | 26.71 | 26.68 | 26.71 | 26.71 | 300 |
Mar 20, 2024 | 26.80 | 26.91 | 26.80 | 26.81 | 26.81 | 1,000 |
Mar 19, 2024 | 26.89 | 26.90 | 26.89 | 26.90 | 26.90 | 700 |
Mar 18, 2024 | 26.76 | 26.76 | 26.74 | 26.74 | 26.74 | 1,600 |
Mar 15, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 100 |
Mar 14, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Mar 13, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Mar 12, 2024 | 26.67 | 26.82 | 26.67 | 26.70 | 26.70 | 3,000 |
Mar 11, 2024 | 26.73 | 26.87 | 26.72 | 26.79 | 26.79 | 4,000 |
Mar 08, 2024 | 26.78 | 26.78 | 26.65 | 26.72 | 26.72 | 1,000 |
Mar 07, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 400 |
Mar 06, 2024 | 26.58 | 26.75 | 26.56 | 26.75 | 26.75 | 1,600 |
Mar 05, 2024 | 26.79 | 26.79 | 26.46 | 26.50 | 26.50 | 2,300 |
Mar 04, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 200 |
Mar 01, 2024 | 26.57 | 26.62 | 26.57 | 26.61 | 26.61 | 1,500 |
Feb 29, 2024 | 26.72 | 26.72 | 26.61 | 26.61 | 26.61 | 1,100 |
Feb 28, 2024 | 26.70 | 26.70 | 26.47 | 26.47 | 26.47 | 2,200 |
Feb 27, 2024 | 26.65 | 26.66 | 26.50 | 26.51 | 26.51 | 1,900 |
Feb 26, 2024 | 26.70 | 26.80 | 26.40 | 26.69 | 26.69 | 8,400 |
Feb 23, 2024 | 26.73 | 26.79 | 26.50 | 26.61 | 26.61 | 5,300 |
Feb 22, 2024 | 26.52 | 26.73 | 26.52 | 26.53 | 26.53 | 1,400 |
Feb 21, 2024 | 26.65 | 26.66 | 26.65 | 26.65 | 26.65 | 1,200 |
Feb 20, 2024 | 26.63 | 26.63 | 26.57 | 26.57 | 26.57 | 1,500 |
Feb 16, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 400 |
Feb 15, 2024 | 26.64 | 26.64 | 26.56 | 26.62 | 26.62 | 1,000 |
Feb 14, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 13, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 12, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 300 |
Feb 09, 2024 | 26.55 | 26.69 | 26.55 | 26.69 | 26.69 | 600 |
Feb 08, 2024 | 26.45 | 26.67 | 26.41 | 26.67 | 26.67 | 2,800 |
Feb 07, 2024 | 26.40 | 26.53 | 26.40 | 26.48 | 26.48 | 1,300 |
Feb 06, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1,000 |
Feb 05, 2024 | 26.43 | 26.50 | 26.40 | 26.50 | 26.50 | 2,600 |
Feb 02, 2024 | 26.33 | 26.40 | 26.31 | 26.40 | 26.40 | 900 |
Feb 01, 2024 | 26.26 | 26.31 | 26.20 | 26.29 | 26.29 | 1,600 |
Jan 31, 2024 | 26.32 | 26.33 | 26.20 | 26.33 | 26.33 | 900 |
Jan 30, 2024 | 26.34 | 26.43 | 26.34 | 26.39 | 26.39 | 1,200 |
Jan 29, 2024 | 26.20 | 26.39 | 26.20 | 26.30 | 26.30 | 1,800 |
Jan 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 700 |
Jan 25, 2024 | 26.24 | 26.24 | 26.22 | 26.24 | 26.24 | 1,400 |
Jan 24, 2024 | 26.13 | 26.21 | 26.13 | 26.15 | 26.15 | 1,600 |
Jan 23, 2024 | 26.09 | 26.18 | 26.09 | 26.15 | 26.15 | 900 |
Jan 22, 2024 | 26.13 | 26.20 | 26.02 | 26.20 | 26.20 | 4,700 |
Jan 19, 2024 | 26.11 | 26.20 | 26.11 | 26.14 | 26.14 | 1,800 |
Jan 18, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 500 |
Jan 17, 2024 | 26.21 | 26.24 | 26.15 | 26.17 | 26.17 | 1,100 |
Jan 16, 2024 | 26.28 | 26.28 | 26.11 | 26.20 | 26.20 | 3,500 |
Jan 12, 2024 | 26.30 | 26.30 | 26.28 | 26.28 | 26.28 | 500 |
Jan 11, 2024 | 26.30 | 26.38 | 26.30 | 26.30 | 26.30 | 1,100 |
Jan 10, 2024 | 26.32 | 26.36 | 26.24 | 26.24 | 26.24 | 1,300 |
Jan 09, 2024 | 26.39 | 26.39 | 26.21 | 26.22 | 26.22 | 1,300 |
Jan 08, 2024 | 26.67 | 26.67 | 26.05 | 26.20 | 26.20 | 13,000 |
Jan 05, 2024 | 26.52 | 26.60 | 26.49 | 26.60 | 26.60 | 2,000 |
Jan 04, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 03, 2024 | 26.78 | 26.78 | 26.47 | 26.47 | 26.47 | 200 |
Jan 02, 2024 | 26.67 | 26.70 | 26.63 | 26.63 | 26.63 | 2,300 |
Dec 29, 2023 | 26.92 | 26.92 | 26.66 | 26.66 | 26.66 | 300 |
Dec 28, 2023 | 26.98 | 26.98 | 26.60 | 26.67 | 26.67 | 2,200 |
Dec 28, 2023 | 1.026 Dividend | |||||
Dec 27, 2023 | 27.63 | 27.70 | 27.35 | 27.35 | 26.32 | 3,200 |
Dec 26, 2023 | 27.65 | 27.65 | 27.50 | 27.53 | 26.50 | 2,200 |
Dec 22, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 26.61 | 800 |
Dec 21, 2023 | 27.60 | 27.65 | 27.50 | 27.58 | 26.55 | 1,300 |
Dec 20, 2023 | 27.75 | 27.75 | 27.70 | 27.70 | 26.66 | 900 |
Dec 19, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 26.57 | 400 |
Dec 18, 2023 | 27.40 | 27.75 | 27.40 | 27.59 | 26.55 | 5,100 |
Dec 15, 2023 | 27.38 | 27.38 | 27.36 | 27.36 | 26.33 | 500 |
Dec 14, 2023 | 27.17 | 27.23 | 27.17 | 27.23 | 26.21 | 400 |
Dec 13, 2023 | 26.88 | 27.25 | 26.86 | 27.25 | 26.23 | 1,600 |
Dec 12, 2023 | 26.63 | 27.10 | 26.52 | 27.10 | 26.08 | 800 |
Dec 11, 2023 | 27.13 | 27.20 | 27.11 | 27.18 | 26.16 | 1,000 |
Dec 08, 2023 | 27.19 | 27.19 | 27.10 | 27.10 | 26.08 | 400 |
Dec 07, 2023 | 27.16 | 27.18 | 27.16 | 27.18 | 26.16 | 300 |
Dec 06, 2023 | 26.85 | 27.10 | 26.82 | 27.00 | 25.99 | 1,200 |
Dec 05, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.05 | - |
Dec 04, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.05 | - |
Dec 01, 2023 | 27.00 | 27.15 | 27.00 | 27.07 | 26.05 | 1,900 |
Nov 30, 2023 | 27.00 | 27.18 | 27.00 | 27.18 | 26.16 | 2,300 |
Nov 29, 2023 | 26.58 | 27.15 | 26.58 | 26.70 | 25.70 | 3,300 |
Nov 28, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 25.85 | 200 |
Nov 27, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 25.78 | 600 |
Nov 24, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 25.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |