Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 185 |
Apr 18, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Apr 17, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Apr 16, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Apr 15, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 185 |
Apr 12, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Apr 11, 2024 | 25.84 | 26.14 | 25.84 | 26.14 | 26.14 | 20 |
Apr 10, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Apr 09, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Apr 08, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Apr 05, 2024 | 25.74 | 26.05 | 25.74 | 26.05 | 26.05 | 20 |
Apr 04, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Apr 03, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Apr 02, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 28, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 27, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Mar 26, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Mar 25, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Mar 22, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Mar 21, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Mar 20, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 19, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Mar 18, 2024 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | 21 |
Mar 15, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Mar 14, 2024 | 25.69 | 25.91 | 25.69 | 25.91 | 25.91 | 15 |
Mar 13, 2024 | 26.40 | 26.64 | 25.76 | 25.76 | 25.76 | 1,716 |
Mar 12, 2024 | 30.79 | 30.79 | 26.66 | 26.66 | 26.66 | 14 |
Mar 11, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 08, 2024 | 31.60 | 31.60 | 31.26 | 31.26 | 31.26 | 52 |
Mar 07, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 06, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Mar 05, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 05, 2024 | 0.18 Dividend | |||||
Mar 04, 2024 | 31.05 | 31.20 | 31.05 | 31.20 | 31.02 | 131 |
Mar 01, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.41 | - |
Feb 29, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.45 | - |
Feb 28, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.52 | - |
Feb 27, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.11 | - |
Feb 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.52 | - |
Feb 23, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.30 | - |
Feb 22, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.75 | - |
Feb 21, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.97 | - |
Feb 20, 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 31.82 | 400 |
Feb 19, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.09 | 110 |
Feb 16, 2024 | 31.60 | 31.69 | 31.60 | 31.69 | 31.51 | 85 |
Feb 15, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.13 | - |
Feb 14, 2024 | 30.22 | 30.99 | 30.22 | 30.99 | 30.81 | 215 |
Feb 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | - |
Feb 12, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.64 | - |
Feb 09, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.62 | - |
Feb 08, 2024 | 28.36 | 29.31 | 28.36 | 29.31 | 29.14 | 335 |
Feb 07, 2024 | 28.60 | 28.60 | 28.58 | 28.58 | 28.42 | 30 |
Feb 06, 2024 | 27.56 | 27.57 | 27.56 | 27.57 | 27.41 | 100 |
Feb 05, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.76 | - |
Feb 02, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.47 | - |
Feb 01, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | - |
Jan 31, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.56 | - |
Jan 30, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.55 | - |
Jan 29, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.39 | - |
Jan 26, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.51 | - |
Jan 25, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.36 | - |
Jan 24, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.39 | - |
Jan 23, 2024 | 28.26 | 28.51 | 28.26 | 28.51 | 28.35 | 40 |
Jan 22, 2024 | 27.38 | 27.62 | 27.38 | 27.62 | 27.46 | 3 |
Jan 19, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.36 | - |
Jan 18, 2024 | 25.65 | 27.65 | 25.65 | 27.65 | 27.49 | 52 |
Jan 17, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | - |
Jan 16, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.36 | - |
Jan 15, 2024 | 25.87 | 25.87 | 25.42 | 25.42 | 25.28 | 201 |
Jan 12, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.75 | - |
Jan 11, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.77 | - |
Jan 10, 2024 | 26.67 | 27.13 | 26.67 | 27.13 | 26.97 | 46 |
Jan 09, 2024 | 26.38 | 26.62 | 26.38 | 26.62 | 26.47 | 100 |
Jan 08, 2024 | 26.10 | 26.10 | 25.91 | 25.91 | 25.76 | 300 |
Jan 05, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.27 | - |
Jan 04, 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.84 | 100 |
Jan 03, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | - |
Jan 02, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.90 | - |
Dec 29, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.31 | - |
Dec 28, 2023 | 26.15 | 26.31 | 26.15 | 26.31 | 26.15 | 172 |
Dec 27, 2023 | 26.27 | 26.27 | 26.24 | 26.24 | 26.09 | 1,000 |
Dec 22, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.48 | - |
Dec 21, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | - |
Dec 20, 2023 | 26.60 | 26.60 | 26.56 | 26.56 | 26.40 | 50 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 19, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 25.99 | - |
Dec 18, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.20 | - |
Dec 15, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.63 | - |
Dec 14, 2023 | 26.73 | 27.09 | 26.73 | 27.09 | 26.75 | 25 |
Dec 13, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.63 | - |
Dec 12, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 26.73 | - |
Dec 11, 2023 | 26.76 | 27.24 | 26.76 | 27.24 | 26.90 | 50 |
Dec 08, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | - |
Dec 07, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.51 | - |
Dec 06, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.80 | - |
Dec 05, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.63 | - |
Dec 04, 2023 | 24.42 | 24.65 | 24.42 | 24.65 | 24.34 | 250 |
Dec 01, 2023 | 23.31 | 23.54 | 23.31 | 23.54 | 23.24 | 20 |
Nov 30, 2023 | 23.05 | 23.27 | 23.05 | 23.27 | 22.98 | 150 |
Nov 29, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |