Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.32 | 27.33 | 27.30 | 27.30 | 27.30 | 2,000 |
Apr 25, 2024 | 26.95 | 27.25 | 26.95 | 27.24 | 27.24 | 1,200 |
Apr 24, 2024 | 27.31 | 27.31 | 27.23 | 27.23 | 27.23 | 400 |
Apr 23, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
Apr 22, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 13,000 |
Apr 19, 2024 | 27.18 | 27.18 | 27.17 | 27.18 | 27.18 | 700 |
Apr 18, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 400 |
Apr 17, 2024 | 27.25 | 27.25 | 27.18 | 27.18 | 27.18 | 1,300 |
Apr 16, 2024 | 27.29 | 27.29 | 27.26 | 27.26 | 27.26 | 14,000 |
Apr 15, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 200 |
Apr 12, 2024 | 27.50 | 27.50 | 27.47 | 27.47 | 27.47 | 600 |
Apr 11, 2024 | 27.69 | 27.71 | 27.69 | 27.71 | 27.71 | 500 |
Apr 10, 2024 | 27.56 | 27.59 | 27.56 | 27.59 | 27.59 | 15,900 |
Apr 09, 2024 | 27.67 | 27.67 | 27.65 | 27.65 | 27.65 | 1,300 |
Apr 08, 2024 | 27.64 | 27.64 | 27.57 | 27.58 | 27.58 | 2,300 |
Apr 05, 2024 | 27.48 | 27.50 | 27.48 | 27.48 | 27.48 | 1,100 |
Apr 04, 2024 | 27.49 | 27.49 | 27.39 | 27.39 | 27.39 | 2,500 |
Apr 03, 2024 | 27.34 | 27.40 | 27.34 | 27.40 | 27.40 | 1,300 |
Apr 02, 2024 | 27.52 | 27.52 | 27.51 | 27.51 | 27.51 | 800 |
Apr 01, 2024 | 27.48 | 27.49 | 27.48 | 27.48 | 27.48 | 1,300 |
Mar 28, 2024 | 27.44 | 27.44 | 27.43 | 27.43 | 27.43 | 800 |
Mar 27, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Mar 26, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 300 |
Mar 25, 2024 | 27.48 | 27.51 | 27.48 | 27.51 | 27.51 | 1,300 |
Mar 22, 2024 | 27.50 | 27.57 | 27.50 | 27.54 | 27.54 | 1,500 |
Mar 21, 2024 | 27.56 | 27.56 | 27.55 | 27.55 | 27.55 | 800 |
Mar 20, 2024 | 27.42 | 27.47 | 27.40 | 27.47 | 27.47 | 9,600 |
Mar 19, 2024 | 27.49 | 27.51 | 27.49 | 27.51 | 27.51 | 4,300 |
Mar 18, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 3,200 |
Mar 15, 2024 | 27.64 | 27.65 | 27.62 | 27.65 | 27.65 | 1,900 |
Mar 14, 2024 | 27.65 | 27.67 | 27.65 | 27.67 | 27.67 | 1,200 |
Mar 13, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 300 |
Mar 12, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Mar 11, 2024 | 27.37 | 27.64 | 27.37 | 27.64 | 27.64 | 2,400 |
Mar 08, 2024 | 27.61 | 27.61 | 27.58 | 27.61 | 27.61 | 1,000 |
Mar 07, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Mar 06, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
Mar 05, 2024 | 27.37 | 27.37 | 27.35 | 27.35 | 27.35 | 1,400 |
Mar 04, 2024 | 27.42 | 27.46 | 27.41 | 27.45 | 27.45 | 3,000 |
Mar 01, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Feb 29, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1,200 |
Feb 28, 2024 | 27.30 | 27.31 | 27.30 | 27.31 | 27.31 | 200 |
Feb 27, 2024 | 27.44 | 27.45 | 27.44 | 27.45 | 27.45 | 2,400 |
Feb 26, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Feb 23, 2024 | 27.44 | 27.52 | 27.44 | 27.52 | 27.52 | 1,400 |
Feb 22, 2024 | 27.43 | 27.44 | 27.41 | 27.41 | 27.41 | 1,600 |
Feb 21, 2024 | 27.29 | 27.39 | 27.19 | 27.31 | 27.31 | 1,100 |
Feb 20, 2024 | 27.06 | 27.39 | 27.06 | 27.39 | 27.39 | 2,400 |
Feb 16, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Feb 15, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
Feb 14, 2024 | 26.97 | 27.02 | 26.97 | 27.02 | 27.02 | 1,100 |
Feb 13, 2024 | 26.83 | 26.83 | 26.77 | 26.77 | 26.77 | 1,300 |
Feb 12, 2024 | 26.73 | 26.88 | 26.73 | 26.87 | 26.87 | 14,900 |
Feb 09, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 300 |
Feb 08, 2024 | 26.60 | 26.62 | 26.60 | 26.62 | 26.62 | 600 |
Feb 07, 2024 | 26.77 | 26.77 | 26.76 | 26.76 | 26.76 | 1,300 |
Feb 06, 2024 | 26.79 | 26.79 | 26.70 | 26.77 | 26.77 | 600 |
Feb 05, 2024 | 26.37 | 26.41 | 26.34 | 26.41 | 26.41 | 1,000 |
Feb 02, 2024 | 26.20 | 26.26 | 26.19 | 26.26 | 26.26 | 9,900 |
Feb 01, 2024 | 26.16 | 26.21 | 26.16 | 26.21 | 26.21 | 1,600 |
Jan 31, 2024 | 26.12 | 26.15 | 26.08 | 26.15 | 26.15 | 1,800 |
Jan 30, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 500 |
Jan 29, 2024 | 26.36 | 26.37 | 26.36 | 26.37 | 26.37 | 1,400 |
Jan 26, 2024 | 26.31 | 26.33 | 26.31 | 26.32 | 26.32 | 64,500 |
Jan 25, 2024 | 26.34 | 26.34 | 26.33 | 26.34 | 26.34 | 1,200 |
Jan 24, 2024 | 26.34 | 26.36 | 26.34 | 26.36 | 26.36 | 900 |
Jan 23, 2024 | 26.04 | 26.05 | 26.04 | 26.04 | 26.04 | 1,200 |
Jan 22, 2024 | 25.91 | 25.98 | 25.91 | 25.98 | 25.98 | 800 |
Jan 19, 2024 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | 300 |
Jan 18, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 400 |
Jan 17, 2024 | 25.88 | 25.90 | 25.88 | 25.88 | 25.88 | 900 |
Jan 16, 2024 | 26.15 | 26.15 | 26.13 | 26.13 | 26.13 | 400 |
Jan 15, 2024 | 26.37 | 26.43 | 26.37 | 26.43 | 26.43 | 400 |
Jan 12, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Jan 11, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 10, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Jan 09, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 400 |
Jan 08, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 200 |
Jan 05, 2024 | 26.38 | 26.38 | 26.34 | 26.34 | 26.34 | 1,100 |
Jan 04, 2024 | 26.36 | 26.36 | 26.32 | 26.33 | 26.33 | 600 |
Jan 03, 2024 | 26.32 | 26.34 | 26.31 | 26.31 | 26.31 | 400 |
Jan 02, 2024 | 26.60 | 26.60 | 26.39 | 26.40 | 26.40 | 1,200 |
Dec 29, 2023 | 26.32 | 26.36 | 26.32 | 26.34 | 26.34 | 1,000 |
Dec 28, 2023 | 26.29 | 26.29 | 26.26 | 26.26 | 26.26 | 6,400 |
Dec 28, 2023 | 0.496 Dividend | |||||
Dec 27, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.85 | 2,400 |
Dec 22, 2023 | 26.32 | 26.32 | 26.30 | 26.30 | 25.80 | 200 |
Dec 21, 2023 | 26.28 | 26.29 | 26.26 | 26.29 | 25.80 | 3,000 |
Dec 20, 2023 | 26.12 | 26.14 | 26.12 | 26.14 | 25.65 | 300 |
Dec 19, 2023 | 26.43 | 26.46 | 26.43 | 26.43 | 25.93 | 10,300 |
Dec 18, 2023 | 26.43 | 26.46 | 26.43 | 26.46 | 25.96 | 900 |
Dec 15, 2023 | 26.47 | 26.50 | 26.39 | 26.39 | 25.89 | 4,300 |
Dec 14, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.07 | 600 |
Dec 13, 2023 | 26.52 | 26.57 | 26.52 | 26.57 | 26.07 | 800 |
Dec 12, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.07 | 2,100 |
Dec 11, 2023 | 26.51 | 26.53 | 26.49 | 26.53 | 26.03 | 3,600 |
Dec 08, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.02 | - |
Dec 07, 2023 | 26.52 | 26.52 | 26.47 | 26.51 | 26.01 | 4,000 |
Dec 06, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 25.94 | 300 |
Dec 05, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 25.94 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |