Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.18 | 27.18 | 26.45 | 27.13 | 27.13 | 1,600 |
May 01, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Apr 30, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 307,300 |
Apr 29, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Apr 26, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 290,800 |
Apr 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 940,200 |
Apr 24, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 23, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 173,000 |
Apr 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 95,100 |
Apr 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 95,000 |
Apr 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 300 |
Apr 12, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 300,000 |
Apr 11, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Apr 10, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 500 |
Apr 09, 2024 | 27.94 | 28.05 | 27.94 | 28.05 | 28.05 | 7,800 |
Apr 08, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 600 |
Apr 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 150,200 |
Apr 03, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 964,000 |
Apr 02, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 340,000 |
Apr 01, 2024 | 26.75 | 27.00 | 26.50 | 26.97 | 26.97 | 1,100 |
Mar 28, 2024 | 27.15 | 27.15 | 26.80 | 26.80 | 26.80 | 11,100 |
Mar 27, 2024 | 26.55 | 26.72 | 26.55 | 26.65 | 26.65 | 2,800 |
Mar 26, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 700,200 |
Mar 25, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 2,100 |
Mar 22, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 700 |
Mar 21, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Mar 20, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,400 |
Mar 19, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1,750,100 |
Mar 18, 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 200,300 |
Mar 15, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Mar 14, 2024 | 26.10 | 26.10 | 25.96 | 25.96 | 25.96 | 110,600 |
Mar 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,400 |
Mar 12, 2024 | 25.64 | 25.96 | 25.64 | 25.96 | 25.96 | 461,600 |
Mar 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 150,600 |
Mar 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 07, 2024 | 26.17 | 26.17 | 26.00 | 26.00 | 26.00 | 40,600 |
Mar 06, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 500 |
Mar 05, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
Mar 04, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 230,200 |
Mar 01, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 30,200 |
Feb 29, 2024 | 24.85 | 24.85 | 24.56 | 24.71 | 24.71 | 1,400 |
Feb 28, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Feb 27, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 487,800 |
Feb 26, 2024 | 24.90 | 24.97 | 24.90 | 24.96 | 24.96 | 485,000 |
Feb 23, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 200 |
Feb 22, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2,900 |
Feb 21, 2024 | 25.38 | 25.38 | 25.34 | 25.34 | 25.34 | 400 |
Feb 20, 2024 | 25.65 | 25.65 | 25.05 | 25.05 | 25.05 | 2,400 |
Feb 16, 2024 | 25.41 | 25.75 | 25.40 | 25.40 | 25.40 | 200,800 |
Feb 15, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Feb 14, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
Feb 14, 2024 | 0.9 Dividend | |||||
Feb 13, 2024 | 25.89 | 26.09 | 25.89 | 26.09 | 25.19 | 700 |
Feb 12, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.16 | 500 |
Feb 09, 2024 | 26.30 | 26.36 | 26.08 | 26.08 | 25.18 | 33,300 |
Feb 08, 2024 | 26.49 | 26.49 | 25.89 | 25.89 | 25.00 | 1,500 |
Feb 07, 2024 | 27.54 | 27.54 | 27.00 | 27.00 | 26.07 | 600 |
Feb 06, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 80,000 |
Feb 05, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | - |
Feb 02, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 50,200 |
Feb 01, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 150,100 |
Jan 31, 2024 | 29.00 | 29.35 | 29.00 | 29.35 | 28.34 | 346,900 |
Jan 30, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.91 | 38,300 |
Jan 29, 2024 | 29.30 | 29.30 | 28.80 | 28.80 | 27.81 | 183,900 |
Jan 26, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.25 | 260,000 |
Jan 25, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.25 | 600 |
Jan 24, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.26 | - |
Jan 23, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.26 | 400,100 |
Jan 22, 2024 | 28.00 | 28.23 | 28.00 | 28.23 | 27.26 | 150,500 |
Jan 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 440,000 |
Jan 18, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 300,000 |
Jan 17, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 570,100 |
Jan 16, 2024 | 29.53 | 29.53 | 29.05 | 29.05 | 28.05 | 121,500 |
Jan 12, 2024 | 30.39 | 30.66 | 30.11 | 30.11 | 29.07 | 1,200 |
Jan 11, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.92 | 900,100 |
Jan 10, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.92 | 206,200 |
Jan 09, 2024 | 30.53 | 31.31 | 30.53 | 31.31 | 30.23 | 150,400 |
Jan 08, 2024 | 31.37 | 31.37 | 31.03 | 31.03 | 29.96 | 700,700 |
Jan 05, 2024 | 32.45 | 32.45 | 32.11 | 32.11 | 31.00 | 800 |
Jan 04, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.72 | - |
Jan 03, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.72 | 300 |
Jan 02, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 30.87 | 300 |
Dec 29, 2023 | 32.05 | 32.05 | 31.19 | 31.19 | 30.11 | 100,300 |
Dec 28, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
Dec 27, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
Dec 26, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
Dec 22, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | 700 |
Dec 21, 2023 | 31.07 | 31.40 | 31.07 | 31.40 | 30.32 | 100,500 |
Dec 20, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 29.98 | 300 |
Dec 19, 2023 | 31.96 | 31.98 | 31.96 | 31.98 | 30.88 | 1,300 |
Dec 18, 2023 | 31.61 | 31.61 | 31.60 | 31.60 | 30.51 | 300 |
Dec 15, 2023 | 30.45 | 30.54 | 30.45 | 30.54 | 29.49 | 500 |
Dec 14, 2023 | 31.19 | 31.67 | 31.19 | 31.64 | 30.55 | 2,700 |
Dec 13, 2023 | 30.18 | 30.75 | 30.18 | 30.75 | 29.69 | 900 |
Dec 12, 2023 | 29.77 | 30.15 | 29.77 | 29.94 | 28.91 | 600 |
Dec 11, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |