Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.89 | 24.89 | 24.88 | 24.88 | 24.88 | 800 |
Jun 13, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 200 |
Jun 12, 2024 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | 200 |
Jun 11, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jun 10, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Jun 07, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jun 06, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2,000 |
Jun 05, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jun 04, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Jun 03, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
May 31, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 300 |
May 31, 2024 | 0.01 Dividend | |||||
May 30, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.64 | - |
May 29, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.20 | - |
May 28, 2024 | 25.31 | 25.31 | 25.11 | 25.11 | 25.10 | 100 |
May 27, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.29 | - |
May 24, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | 200 |
May 23, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | - |
May 22, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.93 | 100 |
May 21, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | - |
May 17, 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 25.65 | 200 |
May 16, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.61 | - |
May 15, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.61 | - |
May 14, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | - |
May 13, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.95 | - |
May 10, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.95 | - |
May 09, 2024 | 24.97 | 24.99 | 24.96 | 24.99 | 24.98 | 9,000 |
May 08, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.05 | - |
May 07, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.97 | - |
May 06, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.71 | - |
May 03, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.42 | - |
May 02, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.39 | - |
May 01, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.38 | - |
Apr 30, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.73 | - |
Apr 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.89 | - |
Apr 29, 2024 | 0.01 Dividend | |||||
Apr 26, 2024 | 24.96 | 24.96 | 24.92 | 24.92 | 24.90 | 800 |
Apr 25, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.79 | - |
Apr 24, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.70 | - |
Apr 23, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.21 | - |
Apr 22, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.02 | - |
Apr 19, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.46 | - |
Apr 18, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.67 | - |
Apr 17, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | - |
Apr 16, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.82 | - |
Apr 15, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.41 | - |
Apr 12, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.71 | - |
Apr 11, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.71 | - |
Apr 10, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | - |
Apr 09, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.55 | - |
Apr 08, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.53 | - |
Apr 05, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.10 | - |
Apr 04, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.35 | - |
Apr 03, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.34 | - |
Apr 02, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.59 | - |
Apr 01, 2024 | 25.57 | 25.61 | 25.57 | 25.61 | 25.59 | 100 |
Mar 28, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.57 | - |
Mar 27, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.71 | - |
Mar 27, 2024 | 0.01 Dividend | |||||
Mar 26, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.64 | - |
Mar 25, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.75 | - |
Mar 22, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.56 | 100 |
Mar 21, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.36 | - |
Mar 20, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.21 | - |
Mar 19, 2024 | 25.20 | 25.21 | 25.18 | 25.19 | 25.16 | 4,000 |
Mar 18, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.88 | - |
Mar 15, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.32 | - |
Mar 14, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.29 | - |
Mar 13, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | 100 |
Mar 12, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.80 | - |
Mar 11, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.85 | - |
Mar 08, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.00 | 100 |
Mar 07, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.80 | 200 |
Mar 06, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.60 | - |
Mar 05, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.40 | - |
Mar 04, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 100 |
Mar 01, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.32 | - |
Feb 29, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.12 | - |
Feb 28, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.16 | - |
Feb 28, 2024 | 0.01 Dividend | |||||
Feb 27, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.03 | - |
Feb 26, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.94 | - |
Feb 23, 2024 | 25.03 | 25.05 | 24.98 | 24.98 | 24.94 | 800 |
Feb 22, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.10 | - |
Feb 21, 2024 | 24.05 | 24.14 | 23.92 | 24.14 | 24.10 | 29,500 |
Feb 20, 2024 | 25.16 | 25.16 | 24.47 | 24.47 | 24.43 | 100 |
Feb 16, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.97 | - |
Feb 15, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.22 | - |
Feb 14, 2024 | 25.16 | 25.26 | 25.16 | 25.26 | 25.22 | 100 |
Feb 13, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.12 | - |
Feb 12, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.12 | 1,200 |
Feb 09, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.02 | - |
Feb 08, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.89 | - |
Feb 07, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.55 | - |
Feb 06, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.72 | - |
Feb 05, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.69 | - |
Feb 02, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.13 | - |
Feb 01, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.90 | - |
Jan 31, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.45 | - |
Jan 30, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |