Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
May 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
May 06, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
May 03, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 100 |
May 02, 2024 | 25.50 | 25.66 | 25.50 | 25.66 | 25.66 | 800 |
May 01, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
Apr 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
Apr 29, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
Apr 26, 2024 | 27.36 | 27.36 | 26.06 | 26.10 | 26.10 | 300 |
Apr 25, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
Apr 24, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | 500 |
Apr 23, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 200 |
Apr 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
Apr 19, 2024 | 25.89 | 25.95 | 25.89 | 25.95 | 25.95 | 300 |
Apr 18, 2024 | 25.66 | 25.90 | 25.66 | 25.75 | 25.75 | 1,900 |
Apr 17, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
Apr 16, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 100 |
Apr 15, 2024 | 25.89 | 25.93 | 25.89 | 25.93 | 25.93 | 100 |
Apr 12, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
Apr 10, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
Apr 09, 2024 | 26.04 | 26.04 | 25.87 | 25.87 | 25.87 | 400 |
Apr 08, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
Apr 05, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
Apr 04, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
Apr 03, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
Apr 02, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 100 |
Apr 01, 2024 | 25.23 | 25.30 | 25.22 | 25.30 | 25.30 | 400 |
Mar 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
Mar 27, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
Mar 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
Mar 25, 2024 | 25.18 | 25.24 | 25.14 | 25.14 | 25.14 | 900 |
Mar 22, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
Mar 21, 2024 | 25.09 | 25.14 | 25.09 | 25.14 | 25.14 | 100 |
Mar 20, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Mar 19, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
Mar 18, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 100 |
Mar 15, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
Mar 14, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
Mar 13, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 100 |
Mar 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
Mar 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
Mar 08, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 100 |
Mar 07, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 100 |
Mar 06, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
Mar 05, 2024 | 24.13 | 24.14 | 24.13 | 24.14 | 24.14 | 1,000 |
Mar 04, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
Mar 01, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
Feb 29, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
Feb 28, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 100 |
Feb 27, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
Feb 26, 2024 | 23.87 | 24.07 | 23.87 | 24.07 | 24.07 | 300 |
Feb 23, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
Feb 22, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
Feb 21, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
Feb 20, 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 24.02 | 400 |
Feb 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 100 |
Feb 15, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
Feb 14, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 100 |
Feb 13, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Feb 12, 2024 | 24.21 | 24.21 | 24.16 | 24.16 | 24.16 | 100 |
Feb 09, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Feb 08, 2024 | 24.17 | 24.17 | 24.10 | 24.15 | 24.15 | 200 |
Feb 07, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
Feb 06, 2024 | 24.08 | 24.09 | 24.01 | 24.01 | 24.01 | 200 |
Feb 05, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
Feb 02, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
Feb 01, 2024 | 24.22 | 24.22 | 24.13 | 24.13 | 24.13 | 500 |
Jan 31, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
Jan 30, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
Jan 29, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
Jan 26, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 100 |
Jan 25, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
Jan 24, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
Jan 23, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
Jan 22, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 100 |
Jan 19, 2024 | 23.90 | 24.02 | 23.86 | 23.86 | 23.86 | 300 |
Jan 18, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
Jan 17, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
Jan 16, 2024 | 23.72 | 23.84 | 23.72 | 23.79 | 23.79 | 1,400 |
Jan 12, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
Jan 11, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 100 |
Jan 10, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
Jan 09, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 100 |
Jan 08, 2024 | 23.73 | 23.75 | 23.73 | 23.75 | 23.75 | 300 |
Jan 05, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
Jan 04, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
Jan 03, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 100 |
Jan 02, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
Dec 29, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 100 |
Dec 28, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
Dec 27, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 100 |
Dec 26, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
Dec 22, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
Dec 21, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
Dec 20, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Dec 19, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
Dec 18, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
Dec 18, 2023 | 0.395 Dividend | |||||
Dec 15, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.12 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |