Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Apr 30, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Apr 29, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
Apr 29, 2024 | 0.2 Dividend | |||||
Apr 26, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.95 | - |
Apr 25, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.82 | 1,000 |
Apr 24, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.83 | - |
Apr 23, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.33 | - |
Apr 22, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.61 | - |
Apr 19, 2024 | 27.70 | 27.72 | 27.70 | 27.72 | 27.52 | 200 |
Apr 18, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.62 | - |
Apr 17, 2024 | 28.18 | 28.18 | 27.83 | 27.83 | 27.62 | 200 |
Apr 16, 2024 | 27.64 | 27.82 | 27.62 | 27.81 | 27.61 | 500 |
Apr 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.97 | - |
Apr 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.24 | - |
Apr 11, 2024 | 28.54 | 28.54 | 28.45 | 28.45 | 28.24 | 100 |
Apr 10, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.27 | - |
Apr 09, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.07 | - |
Apr 08, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.86 | - |
Apr 05, 2024 | 28.02 | 28.06 | 28.02 | 28.06 | 27.85 | 800 |
Apr 04, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.81 | - |
Apr 03, 2024 | 27.98 | 28.02 | 27.98 | 28.02 | 27.81 | 200 |
Apr 02, 2024 | 27.77 | 27.85 | 27.77 | 27.85 | 27.64 | 600 |
Apr 01, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.63 | - |
Mar 28, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.39 | 200 |
Mar 27, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.14 | - |
Mar 27, 2024 | 0.2 Dividend | |||||
Mar 26, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.94 | 500 |
Mar 25, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.20 | 100 |
Mar 22, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.93 | - |
Mar 21, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.90 | 200 |
Mar 20, 2024 | 26.97 | 26.98 | 26.91 | 26.91 | 26.52 | 1,300 |
Mar 19, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.27 | - |
Mar 18, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.28 | 300 |
Mar 15, 2024 | 26.53 | 26.62 | 26.53 | 26.62 | 26.23 | 1,500 |
Mar 14, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.10 | 1,300 |
Mar 13, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.18 | - |
Mar 12, 2024 | 26.58 | 26.58 | 26.54 | 26.54 | 26.15 | 300 |
Mar 11, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.15 | 2,100 |
Mar 08, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.10 | - |
Mar 07, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.86 | - |
Mar 06, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.97 | 400 |
Mar 05, 2024 | 26.28 | 26.28 | 26.15 | 26.15 | 25.77 | 600 |
Mar 04, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.83 | - |
Mar 01, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.83 | 400 |
Feb 29, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.59 | 100 |
Feb 28, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.64 | - |
Feb 28, 2024 | 0.2 Dividend | |||||
Feb 27, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.36 | - |
Feb 26, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.54 | - |
Feb 23, 2024 | 26.14 | 26.14 | 26.12 | 26.12 | 25.54 | 200 |
Feb 22, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.41 | - |
Feb 21, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.39 | 400 |
Feb 20, 2024 | 25.84 | 25.85 | 25.84 | 25.85 | 25.28 | 700 |
Feb 16, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.72 | 500 |
Feb 15, 2024 | 25.84 | 26.04 | 25.84 | 26.04 | 25.46 | 900 |
Feb 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.03 | - |
Feb 13, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.94 | 300 |
Feb 12, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.41 | 600 |
Feb 09, 2024 | 25.82 | 25.84 | 25.82 | 25.84 | 25.27 | 400 |
Feb 08, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.24 | 300 |
Feb 07, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.37 | 700 |
Feb 06, 2024 | 25.87 | 25.88 | 25.87 | 25.87 | 25.30 | 2,000 |
Feb 05, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.29 | - |
Feb 02, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.33 | 100 |
Feb 01, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.29 | - |
Jan 31, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.46 | - |
Jan 30, 2024 | 25.90 | 26.08 | 25.89 | 26.08 | 25.50 | 300 |
Jan 30, 2024 | 0.2 Dividend | |||||
Jan 29, 2024 | 26.01 | 26.05 | 26.01 | 26.05 | 25.28 | 300 |
Jan 26, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.15 | - |
Jan 25, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.18 | - |
Jan 24, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.20 | - |
Jan 23, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 24.97 | - |
Jan 22, 2024 | 25.66 | 25.77 | 25.66 | 25.77 | 25.00 | 300 |
Jan 19, 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 24.85 | 200 |
Jan 18, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.87 | 100 |
Jan 17, 2024 | 25.68 | 25.69 | 25.67 | 25.67 | 24.91 | 600 |
Jan 16, 2024 | 26.10 | 26.10 | 25.97 | 25.97 | 25.20 | 1,400 |
Jan 15, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.61 | - |
Jan 12, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.54 | 100 |
Jan 11, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.50 | - |
Jan 10, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 25.51 | 500 |
Jan 09, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.75 | 100 |
Jan 08, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.05 | - |
Jan 05, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.03 | - |
Jan 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.20 | 100 |
Jan 03, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.44 | - |
Jan 02, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.47 | - |
Dec 29, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 26.60 | - |
Dec 28, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.02 | - |
Dec 28, 2023 | 0.2 Dividend | |||||
Dec 27, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 26.67 | - |
Dec 22, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 26.77 | 200 |
Dec 21, 2023 | 27.66 | 27.66 | 27.62 | 27.62 | 26.61 | 900 |
Dec 20, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 26.82 | - |
Dec 19, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 26.59 | - |
Dec 18, 2023 | 27.66 | 27.70 | 27.61 | 27.61 | 26.60 | 1,500 |
Dec 15, 2023 | 26.89 | 26.89 | 26.86 | 26.86 | 25.87 | 100 |
Dec 14, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |