Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 65 |
May 09, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
May 08, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
May 07, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
May 06, 2024 | 28.35 | 28.59 | 28.35 | 28.59 | 28.59 | 65 |
May 03, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
May 02, 2024 | 28.13 | 28.66 | 28.13 | 28.66 | 28.66 | 320 |
Apr 30, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Apr 29, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Apr 26, 2024 | 27.92 | 27.92 | 27.86 | 27.86 | 27.86 | 50 |
Apr 25, 2024 | 28.10 | 28.10 | 28.07 | 28.07 | 28.07 | 140 |
Apr 24, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 23, 2024 | 28.21 | 28.56 | 28.21 | 28.56 | 28.56 | 50 |
Apr 22, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 19, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Apr 18, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 17, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 16, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Apr 15, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Apr 12, 2024 | 27.51 | 27.58 | 27.51 | 27.58 | 27.58 | 88 |
Apr 11, 2024 | 27.43 | 27.43 | 27.39 | 27.39 | 27.39 | 1 |
Apr 10, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 10 |
Apr 09, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Apr 08, 2024 | 28.39 | 28.63 | 28.39 | 28.63 | 28.63 | 1 |
Apr 05, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 04, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Apr 03, 2024 | 28.41 | 28.41 | 28.13 | 28.13 | 28.13 | 107 |
Apr 02, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Mar 28, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Mar 27, 2024 | 27.64 | 27.67 | 27.64 | 27.67 | 27.67 | 2 |
Mar 26, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Mar 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 500 |
Mar 22, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Mar 21, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Mar 20, 2024 | 26.99 | 27.21 | 26.99 | 27.21 | 27.21 | 100 |
Mar 19, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Mar 18, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Mar 15, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Mar 14, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Mar 13, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Mar 12, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Mar 11, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 160 |
Mar 08, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Mar 08, 2024 | 0.265 Dividend | |||||
Mar 07, 2024 | 26.70 | 27.22 | 26.70 | 26.99 | 26.73 | 135 |
Mar 06, 2024 | 26.55 | 26.86 | 26.55 | 26.86 | 26.60 | 38 |
Mar 05, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.52 | - |
Mar 04, 2024 | 26.73 | 26.97 | 26.73 | 26.97 | 26.71 | 5 |
Mar 01, 2024 | 26.70 | 27.00 | 26.70 | 27.00 | 26.73 | 2 |
Feb 29, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.38 | - |
Feb 28, 2024 | 26.62 | 26.86 | 26.62 | 26.86 | 26.60 | 50 |
Feb 27, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.25 | - |
Feb 26, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.13 | - |
Feb 23, 2024 | 26.36 | 26.56 | 26.36 | 26.56 | 26.30 | 100 |
Feb 22, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | - |
Feb 21, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | - |
Feb 20, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.04 | 116 |
Feb 19, 2024 | 26.23 | 26.23 | 26.15 | 26.15 | 25.89 | 234 |
Feb 16, 2024 | 26.84 | 26.85 | 26.84 | 26.85 | 26.59 | 237 |
Feb 15, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.46 | - |
Feb 14, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.28 | - |
Feb 13, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.25 | - |
Feb 12, 2024 | 25.69 | 25.83 | 25.69 | 25.83 | 25.58 | 350 |
Feb 09, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.20 | - |
Feb 08, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.12 | - |
Feb 07, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.31 | - |
Feb 06, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.20 | - |
Feb 05, 2024 | 25.56 | 25.83 | 25.56 | 25.62 | 25.37 | 125 |
Feb 02, 2024 | 25.33 | 25.60 | 25.33 | 25.60 | 25.35 | 50 |
Feb 01, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.61 | - |
Jan 31, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.72 | - |
Jan 30, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.50 | - |
Jan 29, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.41 | - |
Jan 26, 2024 | 25.21 | 25.44 | 25.21 | 25.44 | 25.19 | 80 |
Jan 25, 2024 | 27.83 | 27.83 | 26.93 | 26.93 | 26.67 | 100 |
Jan 24, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.42 | - |
Jan 23, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.40 | - |
Jan 22, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.04 | - |
Jan 19, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.94 | - |
Jan 18, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.68 | - |
Jan 17, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.72 | - |
Jan 16, 2024 | 27.06 | 27.10 | 27.06 | 27.10 | 26.83 | 49 |
Jan 15, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.60 | - |
Jan 12, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.60 | - |
Jan 11, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.60 | - |
Jan 10, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.55 | - |
Jan 09, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.63 | - |
Jan 08, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.77 | - |
Jan 05, 2024 | 26.88 | 27.36 | 26.88 | 27.36 | 27.09 | 20 |
Jan 04, 2024 | 26.78 | 26.78 | 26.74 | 26.74 | 26.48 | 7 |
Jan 03, 2024 | 26.73 | 27.10 | 26.73 | 27.10 | 26.83 | 30 |
Jan 02, 2024 | 26.54 | 26.95 | 26.54 | 26.95 | 26.69 | 10 |
Dec 29, 2023 | 26.48 | 26.78 | 26.48 | 26.78 | 26.52 | 220 |
Dec 28, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 25.85 | - |
Dec 27, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.30 | 5 |
Dec 22, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 25.99 | - |
Dec 21, 2023 | 26.31 | 26.31 | 26.25 | 26.25 | 25.99 | 100 |
Dec 20, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.37 | - |
Dec 19, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.29 | - |
Dec 18, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |