Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.88 | 26.15 | 24.88 | 25.90 | 25.90 | 1,800 |
Apr 22, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 400 |
Apr 19, 2024 | 24.69 | 25.29 | 24.69 | 25.20 | 25.20 | 600 |
Apr 18, 2024 | 24.02 | 24.33 | 23.93 | 24.22 | 24.22 | 1,100 |
Apr 17, 2024 | 24.52 | 24.52 | 24.26 | 24.26 | 24.26 | 900 |
Apr 16, 2024 | 24.51 | 24.51 | 24.21 | 24.21 | 24.21 | 800 |
Apr 15, 2024 | 25.80 | 25.80 | 25.41 | 25.45 | 25.45 | 1,200 |
Apr 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 200 |
Apr 11, 2024 | 27.18 | 27.37 | 27.06 | 27.16 | 27.16 | 1,700 |
Apr 10, 2024 | 27.51 | 27.57 | 27.51 | 27.57 | 27.57 | 200 |
Apr 09, 2024 | 29.00 | 29.14 | 28.94 | 29.14 | 29.14 | 1,400 |
Apr 08, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 300 |
Apr 05, 2024 | 27.13 | 27.16 | 27.04 | 27.16 | 27.16 | 2,600 |
Apr 04, 2024 | 28.98 | 28.98 | 27.51 | 27.51 | 27.51 | 600 |
Apr 03, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
Apr 02, 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 27.62 | 100 |
Apr 01, 2024 | 27.25 | 27.25 | 27.22 | 27.22 | 27.22 | 500 |
Mar 28, 2024 | 28.00 | 28.47 | 28.00 | 28.33 | 28.33 | 700 |
Mar 27, 2024 | 27.81 | 28.43 | 27.81 | 28.42 | 28.42 | 200 |
Mar 26, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 28.00 | 500 |
Mar 25, 2024 | 27.97 | 27.98 | 27.97 | 27.98 | 27.98 | 300 |
Mar 22, 2024 | 27.76 | 27.86 | 27.76 | 27.77 | 27.77 | 1,000 |
Mar 21, 2024 | 28.61 | 28.61 | 28.55 | 28.55 | 28.55 | 200 |
Mar 20, 2024 | 27.93 | 29.07 | 27.93 | 29.01 | 29.01 | 300 |
Mar 20, 2024 | 0.16 Dividend | |||||
Mar 19, 2024 | 28.27 | 28.27 | 27.93 | 27.93 | 27.77 | 300 |
Mar 18, 2024 | 28.11 | 28.11 | 27.71 | 27.81 | 27.65 | 1,600 |
Mar 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | 100 |
Mar 14, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.35 | 100 |
Mar 13, 2024 | 28.86 | 29.10 | 28.85 | 29.02 | 28.85 | 6,700 |
Mar 12, 2024 | 28.72 | 28.80 | 28.72 | 28.80 | 28.64 | 300 |
Mar 11, 2024 | 28.35 | 28.35 | 28.02 | 28.02 | 27.86 | 1,000 |
Mar 08, 2024 | 28.04 | 28.54 | 28.00 | 28.35 | 28.19 | 17,300 |
Mar 07, 2024 | 29.63 | 29.83 | 29.63 | 29.83 | 29.66 | 600 |
Mar 06, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.75 | 100 |
Mar 05, 2024 | 29.49 | 29.49 | 29.39 | 29.39 | 29.22 | 900 |
Mar 04, 2024 | 29.68 | 29.78 | 29.65 | 29.65 | 29.48 | 1,400 |
Mar 01, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.81 | 100 |
Feb 29, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.54 | 200 |
Feb 28, 2024 | 30.94 | 30.94 | 30.28 | 30.48 | 30.31 | 500 |
Feb 27, 2024 | 31.37 | 31.74 | 31.36 | 31.72 | 31.54 | 3,800 |
Feb 26, 2024 | 30.42 | 30.42 | 30.23 | 30.29 | 30.12 | 3,300 |
Feb 23, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.89 | 100 |
Feb 22, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.44 | 400 |
Feb 21, 2024 | 31.05 | 31.05 | 30.92 | 31.00 | 30.82 | 1,100 |
Feb 20, 2024 | 30.96 | 31.00 | 30.77 | 31.00 | 30.82 | 1,800 |
Feb 16, 2024 | 29.99 | 30.03 | 29.81 | 30.03 | 29.86 | 400 |
Feb 15, 2024 | 29.04 | 29.50 | 29.04 | 29.48 | 29.31 | 700 |
Feb 14, 2024 | 29.07 | 29.07 | 29.05 | 29.05 | 28.88 | 500 |
Feb 13, 2024 | 28.46 | 28.79 | 28.46 | 28.79 | 28.63 | 600 |
Feb 12, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.29 | 100 |
Feb 09, 2024 | 29.70 | 29.81 | 29.70 | 29.81 | 29.64 | 800 |
Feb 08, 2024 | 30.25 | 30.25 | 29.41 | 29.41 | 29.24 | 200 |
Feb 07, 2024 | 30.47 | 30.60 | 30.47 | 30.60 | 30.42 | 1,300 |
Feb 06, 2024 | 30.81 | 31.00 | 30.81 | 31.00 | 30.82 | 400 |
Feb 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.28 | 100 |
Feb 02, 2024 | 29.07 | 29.41 | 29.07 | 29.41 | 29.24 | 500 |
Feb 01, 2024 | 30.21 | 30.56 | 30.21 | 30.56 | 30.38 | 200 |
Jan 31, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.66 | 100 |
Jan 30, 2024 | 29.74 | 29.75 | 29.32 | 29.75 | 29.58 | 1,700 |
Jan 29, 2024 | 30.18 | 30.19 | 30.18 | 30.19 | 30.02 | 400 |
Jan 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.66 | 100 |
Jan 25, 2024 | 30.17 | 30.42 | 30.17 | 30.42 | 30.25 | 1,800 |
Jan 24, 2024 | 30.28 | 30.28 | 29.94 | 29.94 | 29.77 | 400 |
Jan 23, 2024 | 29.40 | 29.90 | 29.35 | 29.90 | 29.73 | 3,900 |
Jan 22, 2024 | 29.42 | 29.76 | 28.60 | 28.85 | 28.68 | 3,300 |
Jan 19, 2024 | 29.80 | 30.05 | 29.80 | 30.05 | 29.88 | 300 |
Jan 18, 2024 | 29.96 | 30.20 | 29.96 | 30.18 | 30.01 | 900 |
Jan 17, 2024 | 30.63 | 30.74 | 30.63 | 30.74 | 30.56 | 400 |
Jan 16, 2024 | 31.28 | 31.28 | 30.85 | 31.09 | 30.91 | 1,200 |
Jan 12, 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 32.53 | 400 |
Jan 11, 2024 | 31.90 | 32.33 | 31.90 | 32.33 | 32.14 | 1,200 |
Jan 10, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.96 | 200 |
Jan 09, 2024 | 32.20 | 32.49 | 32.17 | 32.17 | 31.99 | 2,700 |
Jan 08, 2024 | 32.65 | 33.13 | 32.65 | 33.13 | 32.94 | 1,500 |
Jan 05, 2024 | 33.34 | 33.34 | 32.85 | 32.97 | 32.78 | 1,500 |
Jan 04, 2024 | 32.50 | 32.50 | 32.21 | 32.30 | 32.11 | 1,800 |
Jan 03, 2024 | 32.41 | 33.33 | 32.41 | 32.98 | 32.79 | 2,600 |
Jan 02, 2024 | 33.19 | 33.57 | 32.77 | 32.77 | 32.58 | 2,000 |
Dec 29, 2023 | 34.48 | 34.48 | 33.89 | 33.89 | 33.70 | 800 |
Dec 28, 2023 | 34.22 | 34.32 | 34.20 | 34.32 | 34.12 | 800 |
Dec 27, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.33 | 900 |
Dec 26, 2023 | 33.58 | 34.25 | 33.58 | 34.25 | 34.05 | 800 |
Dec 22, 2023 | 33.26 | 33.45 | 33.19 | 33.45 | 33.26 | 1,000 |
Dec 21, 2023 | 32.61 | 32.85 | 32.61 | 32.85 | 32.66 | 800 |
Dec 20, 2023 | 32.68 | 32.70 | 31.41 | 31.41 | 31.23 | 1,400 |
Dec 20, 2023 | 0.222 Dividend | |||||
Dec 19, 2023 | 33.19 | 33.44 | 33.15 | 33.31 | 32.90 | 2,300 |
Dec 18, 2023 | 32.57 | 32.57 | 32.37 | 32.51 | 32.11 | 6,000 |
Dec 15, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.06 | 100 |
Dec 14, 2023 | 32.38 | 32.40 | 32.15 | 32.25 | 31.85 | 1,900 |
Dec 13, 2023 | 29.98 | 31.48 | 29.60 | 31.48 | 31.09 | 12,600 |
Dec 12, 2023 | 29.23 | 29.35 | 29.20 | 29.35 | 28.99 | 400 |
Dec 11, 2023 | 29.85 | 29.99 | 29.85 | 29.99 | 29.62 | 2,600 |
Dec 08, 2023 | 29.80 | 30.20 | 29.80 | 30.19 | 29.82 | 1,800 |
Dec 07, 2023 | 30.26 | 30.26 | 29.72 | 29.77 | 29.40 | 1,500 |
Dec 06, 2023 | 30.34 | 30.34 | 29.82 | 29.82 | 29.45 | 1,300 |
Dec 05, 2023 | 29.81 | 30.25 | 29.81 | 30.02 | 29.65 | 600 |
Dec 04, 2023 | 30.14 | 30.14 | 29.82 | 29.82 | 29.45 | 600 |
Dec 01, 2023 | 31.29 | 31.29 | 31.21 | 31.21 | 30.82 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |