Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
Apr 23, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
Apr 22, 2024 | 26.16 | 26.31 | 26.16 | 26.25 | 26.25 | 1,300 |
Apr 19, 2024 | 26.32 | 26.32 | 26.15 | 26.15 | 26.15 | 400 |
Apr 18, 2024 | 26.23 | 26.23 | 26.22 | 26.22 | 26.22 | 200 |
Apr 17, 2024 | 26.27 | 26.29 | 26.27 | 26.29 | 26.29 | 200 |
Apr 16, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 100 |
Apr 15, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 200 |
Apr 12, 2024 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 100 |
Apr 11, 2024 | 27.42 | 27.44 | 27.40 | 27.40 | 27.40 | 2,700 |
Apr 10, 2024 | 27.33 | 27.38 | 27.33 | 27.38 | 27.38 | 800 |
Apr 09, 2024 | 27.58 | 27.62 | 27.58 | 27.61 | 27.61 | 400 |
Apr 08, 2024 | 27.74 | 27.74 | 27.68 | 27.68 | 27.68 | 200 |
Apr 05, 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 27.70 | 2,300 |
Apr 04, 2024 | 27.37 | 27.42 | 27.34 | 27.34 | 27.34 | 400 |
Apr 03, 2024 | 27.61 | 27.67 | 27.61 | 27.67 | 27.67 | 500 |
Apr 02, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
Apr 01, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
Mar 28, 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 27.74 | 600 |
Mar 27, 2024 | 27.58 | 27.71 | 27.58 | 27.71 | 27.71 | 300 |
Mar 26, 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 100 |
Mar 25, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
Mar 22, 2024 | 27.58 | 27.58 | 27.53 | 27.53 | 27.53 | 300 |
Mar 21, 2024 | 27.56 | 27.61 | 27.56 | 27.61 | 27.61 | 300 |
Mar 20, 2024 | 26.94 | 27.21 | 26.94 | 27.21 | 27.21 | 1,000 |
Mar 19, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
Mar 18, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 300 |
Mar 15, 2024 | 26.62 | 26.62 | 26.54 | 26.54 | 26.54 | 100 |
Mar 14, 2024 | 26.91 | 26.91 | 26.64 | 26.64 | 26.64 | 100 |
Mar 13, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 300 |
Mar 12, 2024 | 26.70 | 26.89 | 26.70 | 26.87 | 26.87 | 2,500 |
Mar 11, 2024 | 26.63 | 26.68 | 26.61 | 26.61 | 26.61 | 2,100 |
Mar 08, 2024 | 27.17 | 27.17 | 26.76 | 26.76 | 26.76 | 1,100 |
Mar 07, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 700 |
Mar 06, 2024 | 27.03 | 27.03 | 26.82 | 26.88 | 26.88 | 800 |
Mar 05, 2024 | 26.78 | 26.78 | 26.75 | 26.75 | 26.75 | 400 |
Mar 04, 2024 | 27.22 | 27.25 | 27.08 | 27.14 | 27.14 | 3,400 |
Mar 01, 2024 | 26.99 | 27.24 | 26.99 | 27.24 | 27.24 | 100 |
Feb 29, 2024 | 27.03 | 27.06 | 26.91 | 27.06 | 27.06 | 1,400 |
Feb 28, 2024 | 26.86 | 26.91 | 26.86 | 26.88 | 26.88 | 400 |
Feb 27, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
Feb 26, 2024 | 26.66 | 26.66 | 26.58 | 26.61 | 26.61 | 500 |
Feb 23, 2024 | 26.41 | 26.49 | 26.41 | 26.49 | 26.49 | 200 |
Feb 22, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
Feb 21, 2024 | 25.93 | 26.03 | 25.93 | 26.03 | 26.03 | 200 |
Feb 20, 2024 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | 400 |
Feb 16, 2024 | 26.38 | 26.38 | 26.31 | 26.31 | 26.31 | 700 |
Feb 15, 2024 | 26.25 | 26.47 | 26.25 | 26.47 | 26.47 | 1,800 |
Feb 14, 2024 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 500 |
Feb 13, 2024 | 25.67 | 25.67 | 25.64 | 25.67 | 25.67 | 500 |
Feb 12, 2024 | 25.91 | 26.11 | 25.91 | 26.06 | 26.06 | 1,800 |
Feb 09, 2024 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | 400 |
Feb 08, 2024 | 25.55 | 25.59 | 25.53 | 25.59 | 25.59 | 3,200 |
Feb 07, 2024 | 25.53 | 25.72 | 25.38 | 25.38 | 25.38 | 42,500 |
Feb 06, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
Feb 05, 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 400 |
Feb 02, 2024 | 25.04 | 25.35 | 25.04 | 25.30 | 25.30 | 1,600 |
Feb 01, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
Jan 31, 2024 | 25.14 | 25.14 | 24.80 | 24.80 | 24.80 | 1,000 |
Jan 30, 2024 | 24.96 | 25.03 | 24.96 | 25.03 | 25.03 | 300 |
Jan 29, 2024 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 800 |
Jan 26, 2024 | 24.79 | 24.81 | 24.79 | 24.81 | 24.81 | 200 |
Jan 25, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jan 24, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
Jan 23, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
Jan 22, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
Jan 19, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 100 |
Jan 18, 2024 | 23.99 | 24.14 | 23.99 | 24.14 | 24.14 | 4,800 |
Jan 17, 2024 | 23.87 | 23.96 | 23.87 | 23.96 | 23.96 | 1,400 |
Jan 16, 2024 | 24.22 | 24.22 | 24.11 | 24.11 | 24.11 | 200 |
Jan 12, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
Jan 11, 2024 | 24.15 | 24.36 | 24.15 | 24.34 | 24.34 | 153,400 |
Jan 10, 2024 | 24.43 | 24.44 | 24.38 | 24.38 | 24.38 | 9,300 |
Jan 09, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
Jan 08, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 300 |
Jan 05, 2024 | 24.14 | 24.23 | 24.14 | 24.23 | 24.23 | 400 |
Jan 04, 2024 | 24.28 | 24.28 | 24.11 | 24.11 | 24.11 | 700 |
Jan 03, 2024 | 24.71 | 24.71 | 24.26 | 24.26 | 24.26 | 2,900 |
Jan 02, 2024 | 25.07 | 25.07 | 24.80 | 24.80 | 24.80 | 500 |
Dec 29, 2023 | 25.38 | 25.40 | 25.13 | 25.13 | 25.13 | 3,000 |
Dec 28, 2023 | 25.57 | 25.57 | 25.45 | 25.45 | 25.45 | 900 |
Dec 27, 2023 | 25.60 | 25.60 | 25.54 | 25.54 | 25.54 | 500 |
Dec 26, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
Dec 22, 2023 | 25.13 | 25.16 | 25.06 | 25.06 | 25.06 | 1,000 |
Dec 21, 2023 | 24.82 | 24.85 | 24.78 | 24.85 | 24.85 | 700 |
Dec 21, 2023 | 0.376 Dividend | |||||
Dec 20, 2023 | 25.36 | 25.36 | 24.79 | 24.79 | 24.41 | 600 |
Dec 19, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 24.99 | 100 |
Dec 18, 2023 | 24.95 | 25.02 | 24.93 | 25.02 | 24.64 | 1,600 |
Dec 15, 2023 | 24.97 | 24.97 | 24.92 | 24.92 | 24.54 | 500 |
Dec 14, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.82 | 100 |
Dec 13, 2023 | 24.21 | 24.82 | 24.18 | 24.82 | 24.44 | 1,100 |
Dec 12, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.79 | 100 |
Dec 11, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 23.73 | 100 |
Dec 08, 2023 | 24.04 | 24.04 | 23.94 | 24.00 | 23.63 | 600 |
Dec 07, 2023 | 23.90 | 23.93 | 23.80 | 23.93 | 23.57 | 4,000 |
Dec 06, 2023 | 24.00 | 24.00 | 23.73 | 23.73 | 23.37 | 400 |
Dec 05, 2023 | 23.79 | 23.79 | 23.73 | 23.73 | 23.37 | 700 |
Dec 04, 2023 | 23.70 | 23.87 | 23.70 | 23.87 | 23.51 | 400 |
Dec 01, 2023 | 23.77 | 23.83 | 23.77 | 23.83 | 23.46 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |