Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 239 |
May 03, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
May 02, 2024 | 26.15 | 26.15 | 25.46 | 25.46 | 25.46 | 2,500 |
May 01, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 200 |
Apr 30, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Apr 29, 2024 | 25.70 | 26.14 | 25.70 | 26.14 | 26.14 | 1,000 |
Apr 26, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 25, 2024 | 24.45 | 26.15 | 24.45 | 26.15 | 26.15 | 1,300 |
Apr 24, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Apr 23, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 200 |
Apr 22, 2024 | 25.25 | 26.15 | 25.25 | 25.92 | 25.92 | 800 |
Apr 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,100 |
Apr 18, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 500 |
Apr 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
Apr 16, 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 900 |
Apr 15, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
Apr 12, 2024 | 26.80 | 26.80 | 25.96 | 26.00 | 26.00 | 7,500 |
Apr 11, 2024 | 26.17 | 26.66 | 26.17 | 26.66 | 26.66 | 8,500 |
Apr 10, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 200 |
Apr 09, 2024 | 27.60 | 27.60 | 27.55 | 27.55 | 27.55 | 2,200 |
Apr 08, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 300 |
Apr 05, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Apr 04, 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 800 |
Apr 03, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1,300 |
Apr 02, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 600 |
Apr 01, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 300 |
Mar 28, 2024 | 27.61 | 27.94 | 26.60 | 26.60 | 26.60 | 1,600 |
Mar 28, 2024 | 0.017 Dividend | |||||
Mar 27, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.08 | 300 |
Mar 26, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.63 | - |
Mar 25, 2024 | 30.30 | 30.30 | 29.65 | 29.65 | 29.63 | 1,600 |
Mar 22, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | - |
Mar 21, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | - |
Mar 20, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | 200 |
Mar 19, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.18 | 300 |
Mar 18, 2024 | 29.35 | 29.55 | 29.35 | 29.55 | 29.53 | 1,300 |
Mar 15, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.54 | - |
Mar 14, 2024 | 29.40 | 29.56 | 29.40 | 29.56 | 29.54 | 1,100 |
Mar 13, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.32 | - |
Mar 12, 2024 | 29.70 | 29.70 | 29.34 | 29.34 | 29.32 | 700 |
Mar 11, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.91 | 200 |
Mar 08, 2024 | 29.26 | 29.26 | 29.25 | 29.25 | 29.23 | 300 |
Mar 07, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.70 | 100 |
Mar 06, 2024 | 28.35 | 28.40 | 28.35 | 28.40 | 28.38 | 700 |
Mar 05, 2024 | 28.35 | 28.35 | 27.92 | 27.92 | 27.90 | 800 |
Mar 04, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.07 | 700 |
Mar 01, 2024 | 27.50 | 28.17 | 27.50 | 28.17 | 28.15 | 3,200 |
Feb 29, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.49 | 300 |
Feb 28, 2024 | 27.50 | 27.77 | 27.50 | 27.77 | 27.75 | 500 |
Feb 27, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.13 | - |
Feb 26, 2024 | 26.92 | 27.15 | 26.92 | 27.15 | 27.13 | 1,500 |
Feb 23, 2024 | 27.58 | 27.58 | 26.92 | 26.92 | 26.90 | 2,300 |
Feb 22, 2024 | 26.71 | 26.93 | 26.55 | 26.93 | 26.91 | 900 |
Feb 21, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.69 | 700 |
Feb 20, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.07 | 1,100 |
Feb 16, 2024 | 25.72 | 25.95 | 25.72 | 25.80 | 25.79 | 1,800 |
Feb 15, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.71 | 500 |
Feb 14, 2024 | 25.44 | 25.44 | 24.88 | 24.89 | 24.88 | 800 |
Feb 13, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.54 | - |
Feb 12, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.54 | 500 |
Feb 09, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.77 | - |
Feb 08, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.77 | 200 |
Feb 07, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.82 | 300 |
Feb 06, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.14 | 400 |
Feb 05, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | - |
Feb 02, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | - |
Feb 01, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | 1,600 |
Jan 31, 2024 | 24.06 | 24.06 | 23.78 | 23.78 | 23.77 | 5,900 |
Jan 30, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.82 | - |
Jan 29, 2024 | 23.70 | 23.83 | 23.70 | 23.83 | 23.82 | 300 |
Jan 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.35 | 6,400 |
Jan 25, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.23 | - |
Jan 24, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.23 | 200 |
Jan 23, 2024 | 23.36 | 23.86 | 23.36 | 23.72 | 23.71 | 700 |
Jan 22, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.60 | 100 |
Jan 19, 2024 | 23.25 | 23.57 | 23.25 | 23.57 | 23.56 | 400 |
Jan 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.54 | 200 |
Jan 17, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.52 | 13,000 |
Jan 16, 2024 | 23.46 | 23.61 | 23.46 | 23.53 | 23.52 | 700 |
Jan 12, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | - |
Jan 11, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | - |
Jan 10, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | - |
Jan 09, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.80 | 100 |
Jan 08, 2024 | 24.29 | 24.29 | 24.23 | 24.23 | 24.22 | 5,300 |
Jan 05, 2024 | 24.45 | 24.50 | 24.36 | 24.36 | 24.35 | 1,600 |
Jan 04, 2024 | 24.80 | 24.80 | 24.55 | 24.55 | 24.54 | 1,400 |
Jan 03, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | - |
Jan 02, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 25.08 | 600 |
Dec 29, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.95 | - |
Dec 28, 2023 | 26.58 | 26.58 | 25.96 | 25.96 | 25.95 | 700 |
Dec 27, 2023 | 26.45 | 26.58 | 26.25 | 26.42 | 26.41 | 7,500 |
Dec 26, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | 300 |
Dec 22, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.80 | 500 |
Dec 21, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.34 | - |
Dec 20, 2023 | 26.25 | 26.25 | 25.35 | 25.35 | 25.34 | 400 |
Dec 19, 2023 | 24.90 | 25.50 | 24.90 | 25.50 | 25.49 | 1,300 |
Dec 18, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | - |
Dec 15, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | 2,700 |
Dec 14, 2023 | 25.27 | 25.27 | 25.20 | 25.20 | 25.19 | 1,200 |
Dec 13, 2023 | 24.28 | 24.60 | 24.28 | 24.60 | 24.59 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |