Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.67 | 24.82 | 24.67 | 24.82 | 24.82 | 133 |
May 02, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 30, 2024 | 24.60 | 24.60 | 24.56 | 24.56 | 24.56 | 595 |
Apr 29, 2024 | 24.66 | 24.72 | 24.39 | 24.39 | 24.39 | 254 |
Apr 26, 2024 | 24.37 | 24.37 | 24.26 | 24.31 | 24.31 | 400 |
Apr 25, 2024 | 24.46 | 24.61 | 24.46 | 24.61 | 24.61 | - |
Apr 24, 2024 | 24.96 | 24.98 | 24.74 | 24.74 | 24.74 | 54 |
Apr 23, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Apr 22, 2024 | 24.82 | 25.16 | 24.82 | 25.16 | 25.16 | 346 |
Apr 19, 2024 | 24.92 | 24.92 | 24.58 | 24.58 | 24.58 | - |
Apr 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Apr 17, 2024 | 24.70 | 24.89 | 24.41 | 24.41 | 24.41 | 466 |
Apr 16, 2024 | 25.06 | 25.06 | 24.76 | 24.76 | 24.76 | - |
Apr 15, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 434 |
Apr 12, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 25.10 | 1,200 |
Apr 11, 2024 | 25.01 | 25.17 | 25.01 | 25.17 | 25.17 | - |
Apr 10, 2024 | 25.02 | 25.15 | 25.02 | 25.15 | 25.15 | - |
Apr 09, 2024 | 25.30 | 25.30 | 25.06 | 25.06 | 25.06 | 580 |
Apr 08, 2024 | 25.11 | 25.60 | 25.11 | 25.60 | 25.60 | 344 |
Apr 05, 2024 | 25.03 | 25.11 | 24.96 | 24.96 | 24.96 | 226 |
Apr 04, 2024 | 24.96 | 25.08 | 24.96 | 24.96 | 24.96 | 30 |
Apr 03, 2024 | 25.30 | 25.30 | 24.86 | 24.86 | 24.86 | 497 |
Apr 02, 2024 | 25.90 | 25.90 | 25.30 | 25.30 | 25.30 | 228 |
Mar 28, 2024 | 25.43 | 25.71 | 25.43 | 25.71 | 25.71 | - |
Mar 28, 2024 | 94 Dividend | |||||
Mar 27, 2024 | 26.36 | 26.57 | 26.36 | 26.52 | -67.48 | 367 |
Mar 26, 2024 | 26.16 | 26.61 | 26.16 | 26.36 | -67.07 | 400 |
Mar 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -67.68 | - |
Mar 22, 2024 | 26.73 | 26.73 | 26.60 | 26.60 | -67.68 | - |
Mar 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -67.68 | - |
Mar 20, 2024 | 26.49 | 26.60 | 26.49 | 26.60 | -67.68 | 80 |
Mar 19, 2024 | 26.50 | 26.64 | 26.50 | 26.58 | -67.63 | 260 |
Mar 18, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | -67.56 | - |
Mar 15, 2024 | 26.55 | 26.61 | 26.24 | 26.38 | -67.12 | 513 |
Mar 14, 2024 | 26.36 | 26.36 | 26.19 | 26.19 | -66.64 | - |
Mar 13, 2024 | 26.28 | 26.36 | 26.28 | 26.36 | -67.07 | 290 |
Mar 12, 2024 | 26.23 | 26.39 | 26.23 | 26.39 | -67.15 | - |
Mar 11, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | -67.33 | 268 |
Mar 08, 2024 | 26.76 | 27.05 | 26.76 | 26.99 | -68.68 | 20 |
Mar 07, 2024 | 26.86 | 27.15 | 26.86 | 26.93 | -68.52 | 200 |
Mar 06, 2024 | 26.71 | 26.89 | 26.52 | 26.52 | -67.48 | 50 |
Mar 05, 2024 | 26.46 | 26.46 | 26.31 | 26.31 | -66.95 | 61 |
Mar 04, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | -67.45 | 100 |
Mar 01, 2024 | 26.91 | 26.91 | 26.40 | 26.80 | -68.19 | 30 |
Feb 29, 2024 | 26.82 | 27.09 | 26.82 | 26.87 | -68.37 | 130 |
Feb 28, 2024 | 27.05 | 27.05 | 26.94 | 26.94 | -68.55 | - |
Feb 27, 2024 | 27.24 | 27.24 | 27.19 | 27.19 | -69.18 | - |
Feb 26, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | -69.44 | - |
Feb 23, 2024 | 26.78 | 26.78 | 26.68 | 26.68 | -67.89 | 50 |
Feb 22, 2024 | 27.02 | 27.19 | 26.79 | 26.79 | -68.17 | 203 |
Feb 21, 2024 | 27.13 | 27.13 | 27.04 | 27.04 | -68.80 | - |
Feb 20, 2024 | 27.51 | 27.51 | 27.19 | 27.19 | -69.18 | 275 |
Feb 19, 2024 | 27.14 | 27.32 | 27.14 | 27.32 | -69.52 | 251 |
Feb 16, 2024 | 27.01 | 27.01 | 26.89 | 26.89 | -68.42 | 83 |
Feb 15, 2024 | 26.60 | 26.61 | 26.60 | 26.61 | -67.71 | - |
Feb 14, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | -68.27 | - |
Feb 13, 2024 | 26.45 | 26.92 | 26.36 | 26.36 | -67.07 | 550 |
Feb 12, 2024 | 26.07 | 26.11 | 26.07 | 26.11 | -66.44 | - |
Feb 09, 2024 | 26.32 | 26.36 | 26.32 | 26.36 | -67.07 | - |
Feb 08, 2024 | 25.85 | 25.95 | 25.49 | 25.80 | -65.65 | 2,128 |
Feb 07, 2024 | 26.28 | 26.30 | 26.28 | 26.30 | -66.92 | - |
Feb 06, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | -65.78 | - |
Feb 05, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | -66.46 | - |
Feb 02, 2024 | 26.58 | 26.58 | 25.95 | 25.95 | -66.03 | - |
Feb 01, 2024 | 26.77 | 27.01 | 26.25 | 26.45 | -67.30 | 634 |
Jan 31, 2024 | 27.04 | 27.04 | 26.82 | 26.82 | -68.24 | - |
Jan 30, 2024 | 26.81 | 26.94 | 26.70 | 26.70 | -67.94 | 185 |
Jan 29, 2024 | 27.04 | 27.10 | 26.87 | 26.87 | -68.37 | 600 |
Jan 26, 2024 | 26.63 | 26.96 | 26.57 | 26.57 | -67.61 | 7 |
Jan 25, 2024 | 26.66 | 26.71 | 26.66 | 26.69 | -67.91 | 196 |
Jan 24, 2024 | 27.10 | 27.10 | 26.89 | 26.89 | -68.42 | 150 |
Jan 23, 2024 | 27.16 | 27.21 | 27.16 | 27.21 | -69.24 | - |
Jan 22, 2024 | 26.98 | 27.03 | 26.98 | 27.03 | -68.78 | 79 |
Jan 19, 2024 | 26.78 | 27.02 | 26.78 | 27.02 | -68.75 | - |
Jan 18, 2024 | 27.20 | 27.43 | 27.20 | 27.20 | -69.21 | 180 |
Jan 17, 2024 | 27.32 | 27.32 | 27.16 | 27.16 | -69.11 | - |
Jan 16, 2024 | 27.40 | 27.41 | 27.40 | 27.41 | -69.74 | - |
Jan 15, 2024 | 27.45 | 27.55 | 27.45 | 27.55 | -70.10 | 35 |
Jan 12, 2024 | 27.59 | 27.59 | 27.18 | 27.18 | -69.16 | 110 |
Jan 11, 2024 | 27.18 | 27.18 | 27.13 | 27.13 | -69.03 | - |
Jan 10, 2024 | 27.16 | 27.26 | 26.71 | 26.71 | -67.96 | 40 |
Jan 09, 2024 | 26.98 | 27.51 | 26.80 | 26.80 | -68.19 | 6,500 |
Jan 08, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -68.60 | - |
Jan 05, 2024 | 26.68 | 26.70 | 26.68 | 26.70 | -67.94 | 400 |
Jan 04, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | -68.09 | - |
Jan 03, 2024 | 25.90 | 26.19 | 25.90 | 26.19 | -66.64 | 500 |
Jan 02, 2024 | 26.46 | 26.46 | 25.60 | 25.86 | -65.80 | 1,103 |
Dec 29, 2023 | 25.77 | 25.77 | 25.74 | 25.74 | -65.50 | 100 |
Dec 28, 2023 | 25.46 | 25.86 | 25.46 | 25.65 | -65.27 | 961 |
Dec 27, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | -64.07 | 10 |
Dec 22, 2023 | 25.39 | 25.40 | 25.39 | 25.40 | -64.63 | - |
Dec 21, 2023 | 25.10 | 25.25 | 25.10 | 25.25 | -64.25 | - |
Dec 20, 2023 | 25.15 | 25.15 | 25.06 | 25.06 | -63.77 | - |
Dec 19, 2023 | 25.12 | 25.14 | 25.10 | 25.14 | -63.97 | 348 |
Dec 18, 2023 | 25.34 | 25.34 | 25.06 | 25.06 | -63.77 | 455 |
Dec 15, 2023 | 25.57 | 25.69 | 25.16 | 25.16 | -64.02 | 985 |
Dec 14, 2023 | 25.85 | 25.85 | 25.57 | 25.57 | -65.06 | 90 |
Dec 13, 2023 | 25.53 | 25.93 | 25.53 | 25.89 | -65.88 | 1,170 |
Dec 12, 2023 | 25.93 | 25.93 | 25.88 | 25.88 | -65.85 | - |
Dec 11, 2023 | 25.98 | 26.02 | 25.98 | 26.02 | -66.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |