Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1,650 |
May 02, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 500 |
May 01, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Apr 30, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 332 |
Apr 29, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 748 |
Apr 26, 2024 | 22.19 | 22.21 | 22.19 | 22.21 | 22.21 | 528 |
Apr 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 6,209 |
Apr 24, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Apr 23, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Apr 22, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
Apr 19, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 235 |
Apr 18, 2024 | 22.50 | 22.65 | 22.40 | 22.65 | 22.65 | 25,295 |
Apr 17, 2024 | 22.95 | 22.95 | 22.49 | 22.50 | 22.50 | 10,775 |
Apr 16, 2024 | 22.92 | 22.92 | 22.85 | 22.85 | 22.85 | 6,100 |
Apr 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
Apr 12, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 11, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 10, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 09, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 165 |
Apr 08, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 121 |
Apr 05, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 04, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 03, 2024 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 1,630 |
Apr 02, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 139 |
Apr 01, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 1,069 |
Mar 28, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3,107 |
Mar 27, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Mar 27, 2024 | 0.06 Dividend | |||||
Mar 26, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | - |
Mar 25, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | - |
Mar 22, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | - |
Mar 21, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.18 | 203 |
Mar 20, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | - |
Mar 19, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.44 | 200 |
Mar 18, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | - |
Mar 15, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | - |
Mar 14, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | - |
Mar 13, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.41 | 1,485 |
Mar 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.44 | 100 |
Mar 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.83 | - |
Mar 08, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.83 | 119 |
Mar 07, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.97 | 180 |
Mar 06, 2024 | 23.91 | 24.09 | 23.91 | 24.03 | 23.97 | 302 |
Mar 05, 2024 | 23.40 | 23.55 | 23.40 | 23.50 | 23.44 | 4,213 |
Mar 04, 2024 | 23.86 | 23.86 | 23.61 | 23.61 | 23.55 | 704 |
Mar 01, 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 24.19 | 1,901 |
Feb 29, 2024 | 24.98 | 24.98 | 24.26 | 24.30 | 24.24 | 7,836 |
Feb 28, 2024 | 24.80 | 24.80 | 24.55 | 24.59 | 24.53 | 10,202 |
Feb 27, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 107 |
Feb 26, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.10 | - |
Feb 23, 2024 | 25.22 | 25.22 | 25.09 | 25.16 | 25.10 | 6,000 |
Feb 22, 2024 | 25.32 | 25.35 | 25.32 | 25.35 | 25.29 | 6,357 |
Feb 21, 2024 | 25.59 | 25.59 | 25.30 | 25.30 | 25.24 | 13,039 |
Feb 20, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | - |
Feb 16, 2024 | 25.56 | 25.75 | 25.56 | 25.75 | 25.69 | 505 |
Feb 15, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | - |
Feb 14, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | 1,007 |
Feb 13, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | 2,121 |
Feb 12, 2024 | 26.31 | 26.39 | 26.28 | 26.39 | 26.33 | 610 |
Feb 09, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 1,920 |
Feb 08, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.24 | - |
Feb 07, 2024 | 26.22 | 26.34 | 26.22 | 26.30 | 26.24 | 400 |
Feb 06, 2024 | 26.28 | 26.28 | 26.00 | 26.00 | 25.94 | 300 |
Feb 05, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.06 | - |
Feb 02, 2024 | 26.20 | 26.20 | 26.12 | 26.12 | 26.06 | 558 |
Feb 01, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | - |
Jan 31, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 4,927 |
Jan 30, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | 416 |
Jan 29, 2024 | 26.58 | 26.58 | 26.18 | 26.18 | 26.12 | 1,487 |
Jan 26, 2024 | 26.21 | 26.21 | 26.16 | 26.16 | 26.10 | 3,003 |
Jan 25, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | 1,702 |
Jan 24, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.70 | 1,778 |
Jan 23, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.75 | 387 |
Jan 22, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | - |
Jan 19, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | - |
Jan 18, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | - |
Jan 17, 2024 | 24.50 | 24.50 | 24.36 | 24.45 | 24.39 | 5,590 |
Jan 16, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.85 | - |
Jan 12, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.85 | - |
Jan 11, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.85 | 2,218 |
Jan 10, 2024 | 25.33 | 25.58 | 25.33 | 25.58 | 25.52 | 4,770 |
Jan 09, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | - |
Jan 08, 2024 | 25.10 | 25.21 | 25.10 | 25.10 | 25.04 | 4,282 |
Jan 05, 2024 | 25.20 | 25.25 | 25.16 | 25.25 | 25.19 | 8,011 |
Jan 04, 2024 | 25.46 | 25.49 | 25.46 | 25.49 | 25.43 | 7,288 |
Jan 03, 2024 | 25.05 | 25.45 | 24.94 | 25.45 | 25.39 | 7,899 |
Jan 02, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.18 | 7,706 |
Dec 29, 2023 | 26.45 | 26.60 | 26.45 | 26.53 | 26.47 | 9,097 |
Dec 28, 2023 | 26.34 | 26.37 | 26.15 | 26.20 | 26.14 | 14,576 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 27, 2023 | 26.60 | 26.60 | 26.20 | 26.20 | 26.08 | 8,657 |
Dec 26, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.36 | - |
Dec 22, 2023 | 26.17 | 26.57 | 26.05 | 26.48 | 26.36 | 5,183 |
Dec 21, 2023 | 25.62 | 25.62 | 25.60 | 25.60 | 25.49 | 5,313 |
Dec 20, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | - |
Dec 19, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | - |
Dec 18, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | 3,500 |
Dec 15, 2023 | 25.25 | 25.25 | 24.95 | 24.95 | 24.83 | 7,302 |
Dec 14, 2023 | 24.61 | 25.34 | 24.61 | 25.30 | 25.18 | 3,322 |
Dec 13, 2023 | 24.38 | 24.65 | 24.38 | 24.65 | 24.54 | 2,998 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |