Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.47 | 30.86 | 29.76 | 29.76 | 29.76 | 50 |
Apr 24, 2024 | 30.55 | 31.49 | 30.55 | 31.49 | 31.49 | 50 |
Apr 23, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Apr 22, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Apr 19, 2024 | 30.13 | 30.13 | 28.21 | 28.21 | 28.21 | 250 |
Apr 18, 2024 | 29.74 | 30.55 | 29.66 | 29.83 | 29.83 | 150 |
Apr 17, 2024 | 28.83 | 29.75 | 28.83 | 29.75 | 29.75 | 100 |
Apr 16, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Apr 15, 2024 | 28.70 | 29.30 | 28.70 | 29.30 | 29.30 | - |
Apr 12, 2024 | 29.10 | 29.51 | 29.10 | 29.51 | 29.51 | 60 |
Apr 11, 2024 | 27.96 | 30.13 | 27.96 | 30.13 | 30.13 | 330 |
Apr 10, 2024 | 28.24 | 29.08 | 28.24 | 29.08 | 29.08 | 2,175 |
Apr 09, 2024 | 28.06 | 28.09 | 28.06 | 28.09 | 28.09 | - |
Apr 08, 2024 | 28.11 | 28.11 | 27.25 | 27.68 | 27.68 | 1,470 |
Apr 05, 2024 | 27.48 | 27.76 | 27.09 | 27.76 | 27.76 | 225 |
Apr 04, 2024 | 28.30 | 29.30 | 28.15 | 28.67 | 28.67 | 842 |
Apr 03, 2024 | 25.16 | 30.02 | 25.16 | 30.02 | 30.02 | 906 |
Apr 02, 2024 | 25.24 | 25.64 | 25.24 | 25.46 | 25.46 | 6 |
Mar 28, 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 24.50 | - |
Mar 27, 2024 | 24.26 | 24.66 | 24.25 | 24.66 | 24.66 | - |
Mar 26, 2024 | 24.52 | 24.52 | 24.29 | 24.29 | 24.29 | - |
Mar 25, 2024 | 24.91 | 24.91 | 24.47 | 24.52 | 24.52 | 5 |
Mar 22, 2024 | 23.83 | 24.53 | 23.83 | 24.53 | 24.53 | 20 |
Mar 21, 2024 | 23.93 | 24.05 | 23.93 | 24.05 | 24.05 | - |
Mar 20, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Mar 19, 2024 | 23.14 | 23.32 | 23.09 | 23.32 | 23.32 | - |
Mar 18, 2024 | 22.80 | 23.60 | 22.78 | 23.20 | 23.20 | 150 |
Mar 15, 2024 | 24.15 | 24.15 | 22.84 | 22.84 | 22.84 | 420 |
Mar 14, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Mar 13, 2024 | 25.00 | 25.30 | 24.08 | 24.08 | 24.08 | 1,965 |
Mar 12, 2024 | 23.75 | 25.10 | 23.75 | 25.10 | 25.10 | 70 |
Mar 11, 2024 | 23.25 | 23.68 | 23.25 | 23.68 | 23.68 | 75 |
Mar 08, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 07, 2024 | 23.13 | 23.40 | 23.13 | 23.40 | 23.40 | 75 |
Mar 06, 2024 | 23.16 | 23.89 | 23.16 | 23.89 | 23.89 | 1,100 |
Mar 05, 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | - |
Mar 04, 2024 | 23.95 | 23.95 | 23.73 | 23.81 | 23.81 | - |
Mar 01, 2024 | 23.27 | 23.86 | 23.27 | 23.86 | 23.86 | - |
Feb 29, 2024 | 23.17 | 23.35 | 23.17 | 23.32 | 23.32 | - |
Feb 28, 2024 | 23.34 | 23.85 | 23.34 | 23.85 | 23.85 | 385 |
Feb 27, 2024 | 23.06 | 23.51 | 23.06 | 23.51 | 23.51 | 175 |
Feb 26, 2024 | 23.52 | 23.77 | 23.49 | 23.49 | 23.49 | 150 |
Feb 23, 2024 | 23.99 | 24.45 | 23.76 | 24.13 | 24.13 | 102 |
Feb 22, 2024 | 24.50 | 24.50 | 23.81 | 24.05 | 24.05 | 100 |
Feb 21, 2024 | 23.76 | 23.83 | 23.46 | 23.63 | 23.63 | 2,703 |
Feb 20, 2024 | 23.47 | 23.59 | 23.47 | 23.59 | 23.59 | - |
Feb 19, 2024 | 23.90 | 23.90 | 23.71 | 23.71 | 23.71 | - |
Feb 16, 2024 | 23.37 | 24.26 | 23.37 | 23.70 | 23.70 | 42 |
Feb 15, 2024 | 23.59 | 24.20 | 23.59 | 23.73 | 23.73 | 400 |
Feb 14, 2024 | 23.07 | 23.12 | 22.92 | 23.12 | 23.12 | 75 |
Feb 13, 2024 | 22.54 | 22.93 | 22.54 | 22.77 | 22.77 | 20 |
Feb 12, 2024 | 22.19 | 22.93 | 22.19 | 22.93 | 22.93 | 50 |
Feb 09, 2024 | 22.45 | 22.48 | 22.16 | 22.16 | 22.16 | 110 |
Feb 08, 2024 | 22.38 | 22.91 | 22.38 | 22.73 | 22.73 | 20 |
Feb 07, 2024 | 23.10 | 23.10 | 22.34 | 22.34 | 22.34 | 42 |
Feb 06, 2024 | 23.36 | 23.55 | 23.07 | 23.07 | 23.07 | 90 |
Feb 05, 2024 | 24.29 | 24.29 | 24.05 | 24.05 | 24.05 | - |
Feb 02, 2024 | 25.12 | 25.12 | 24.66 | 24.76 | 24.76 | 74 |
Feb 01, 2024 | 25.80 | 25.80 | 24.38 | 25.06 | 25.06 | 2,085 |
Jan 31, 2024 | 25.78 | 25.78 | 25.43 | 25.43 | 25.43 | - |
Jan 30, 2024 | 25.47 | 26.06 | 25.35 | 26.06 | 26.06 | 1,610 |
Jan 29, 2024 | 26.30 | 26.30 | 25.94 | 25.94 | 25.94 | - |
Jan 26, 2024 | 25.72 | 26.69 | 25.48 | 26.69 | 26.69 | 1,596 |
Jan 25, 2024 | 24.45 | 25.16 | 24.45 | 25.16 | 25.16 | 80 |
Jan 24, 2024 | 25.10 | 25.10 | 24.67 | 24.67 | 24.67 | 30 |
Jan 23, 2024 | 24.82 | 25.03 | 24.76 | 25.03 | 25.03 | 60 |
Jan 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 32 |
Jan 19, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Jan 18, 2024 | 23.88 | 23.90 | 23.88 | 23.88 | 23.88 | 75 |
Jan 17, 2024 | 24.02 | 24.51 | 24.02 | 24.51 | 24.51 | 1,255 |
Jan 16, 2024 | 24.87 | 25.25 | 24.80 | 25.25 | 25.25 | 100 |
Jan 15, 2024 | 25.71 | 25.71 | 24.70 | 25.32 | 25.32 | 372 |
Jan 15, 2024 | 1.62 Dividend | |||||
Jan 12, 2024 | 25.99 | 26.60 | 25.99 | 26.38 | 24.76 | 582 |
Jan 11, 2024 | 26.15 | 26.32 | 26.15 | 26.27 | 24.66 | 1,075 |
Jan 10, 2024 | 27.00 | 27.00 | 26.53 | 26.91 | 25.26 | 325 |
Jan 09, 2024 | 27.46 | 27.83 | 27.26 | 27.83 | 26.12 | 200 |
Jan 08, 2024 | 28.50 | 28.50 | 27.80 | 28.00 | 26.28 | 2,995 |
Jan 05, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 25.98 | - |
Jan 04, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 25.47 | - |
Jan 03, 2024 | 27.90 | 28.03 | 27.47 | 27.47 | 25.78 | 251 |
Jan 02, 2024 | 28.20 | 28.20 | 27.84 | 27.84 | 26.13 | 372 |
Dec 29, 2023 | 27.04 | 27.82 | 27.04 | 27.82 | 26.11 | 200 |
Dec 28, 2023 | 26.60 | 26.92 | 26.60 | 26.92 | 25.27 | 30 |
Dec 27, 2023 | 26.65 | 26.75 | 25.83 | 26.75 | 25.11 | 327 |
Dec 22, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 24.13 | - |
Dec 21, 2023 | 26.04 | 26.27 | 25.94 | 26.23 | 24.62 | 252 |
Dec 20, 2023 | 27.19 | 27.19 | 26.72 | 26.72 | 25.08 | - |
Dec 19, 2023 | 26.27 | 27.34 | 26.05 | 27.34 | 25.66 | 950 |
Dec 18, 2023 | 25.72 | 26.83 | 25.72 | 26.66 | 25.02 | 1,010 |
Dec 15, 2023 | 24.22 | 25.30 | 24.22 | 25.10 | 23.56 | 520 |
Dec 14, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 22.42 | - |
Dec 13, 2023 | 22.20 | 22.95 | 22.20 | 22.95 | 21.54 | - |
Dec 12, 2023 | 21.00 | 21.42 | 21.00 | 21.42 | 20.10 | 50 |
Dec 11, 2023 | 18.75 | 23.79 | 18.50 | 20.30 | 19.05 | 236 |
Dec 08, 2023 | 22.96 | 23.25 | 22.78 | 23.25 | 21.82 | 121 |
Dec 07, 2023 | 22.66 | 23.00 | 22.66 | 23.00 | 21.59 | - |
Dec 06, 2023 | 22.58 | 22.61 | 22.58 | 22.60 | 21.22 | 828 |
Dec 05, 2023 | 22.25 | 22.50 | 22.25 | 22.50 | 21.12 | - |
Dec 04, 2023 | 22.27 | 22.37 | 22.27 | 22.36 | 20.98 | 1,022 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |