Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 300 |
Apr 24, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Apr 23, 2024 | 23.46 | 23.47 | 23.35 | 23.35 | 23.35 | 300 |
Apr 22, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
Apr 19, 2024 | 23.15 | 23.15 | 23.12 | 23.12 | 23.12 | 200 |
Apr 18, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 300 |
Apr 17, 2024 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | 200 |
Apr 16, 2024 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 200 |
Apr 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
Apr 12, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 12, 2024 | 0.133 Dividend | |||||
Apr 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 09, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 08, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 05, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 04, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 03, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 02, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Apr 01, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Mar 28, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Mar 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
Mar 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 200 |
Mar 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.05 | 1,700 |
Mar 22, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.33 | - |
Mar 21, 2024 | 24.50 | 24.51 | 24.46 | 24.46 | 24.33 | 900 |
Mar 20, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | - |
Mar 19, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | - |
Mar 18, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | 300 |
Mar 15, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - |
Mar 14, 2024 | 25.05 | 25.12 | 24.50 | 24.50 | 24.37 | 500 |
Mar 13, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | 91,500 |
Mar 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | - |
Mar 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | - |
Mar 08, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | 100 |
Mar 07, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - |
Mar 06, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - |
Mar 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 100 |
Mar 04, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | - |
Mar 01, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | - |
Feb 29, 2024 | 25.42 | 25.42 | 25.38 | 25.38 | 25.24 | 27,300 |
Feb 28, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | - |
Feb 27, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | 100 |
Feb 26, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | 200 |
Feb 23, 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 25.61 | 300 |
Feb 22, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.44 | 200 |
Feb 21, 2024 | 25.71 | 25.71 | 25.70 | 25.71 | 25.57 | 1,000 |
Feb 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | - |
Feb 16, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 300 |
Feb 15, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 300 |
Feb 14, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 700 |
Feb 13, 2024 | 25.17 | 25.17 | 24.75 | 24.75 | 24.61 | 7,700 |
Feb 12, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 16,400 |
Feb 09, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 2,000 |
Feb 08, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 1,000 |
Feb 07, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 25,800 |
Feb 06, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 7,400 |
Feb 05, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 300 |
Feb 02, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | - |
Feb 01, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | 47,800 |
Jan 31, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | - |
Jan 30, 2024 | 26.09 | 26.10 | 26.09 | 26.10 | 25.96 | 1,600 |
Jan 29, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | 1,100 |
Jan 26, 2024 | 26.03 | 26.03 | 26.02 | 26.02 | 25.88 | 27,900 |
Jan 25, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 13,600 |
Jan 24, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 11,400 |
Jan 23, 2024 | 26.71 | 26.71 | 26.69 | 26.69 | 26.54 | 18,700 |
Jan 22, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.12 | 10,700 |
Jan 19, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | - |
Jan 18, 2024 | 26.14 | 26.14 | 26.01 | 26.01 | 25.87 | 33,700 |
Jan 17, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 400 |
Jan 16, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 13,700 |
Jan 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.08 | 23,200 |
Jan 12, 2024 | 0.136 Dividend | |||||
Jan 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.91 | 17,400 |
Jan 10, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.93 | 79,700 |
Jan 09, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.97 | 200 |
Jan 08, 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 25.98 | 13,500 |
Jan 05, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.01 | - |
Jan 04, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.01 | 28,000 |
Jan 03, 2024 | 26.22 | 26.30 | 26.22 | 26.30 | 26.02 | 22,900 |
Jan 02, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.96 | 24,500 |
Dec 29, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.04 | - |
Dec 28, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.04 | 47,400 |
Dec 27, 2023 | 26.41 | 26.41 | 26.32 | 26.32 | 26.04 | 16,200 |
Dec 26, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.38 | - |
Dec 22, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.38 | - |
Dec 21, 2023 | 25.72 | 25.72 | 25.65 | 25.65 | 25.38 | 23,000 |
Dec 20, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.21 | 34,400 |
Dec 19, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.21 | 50,800 |
Dec 18, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.74 | 47,400 |
Dec 15, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.09 | 246,100 |
Dec 14, 2023 | 26.46 | 26.46 | 25.74 | 25.74 | 25.47 | 27,100 |
Dec 13, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 27.97 | 49,100 |
Dec 12, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.39 | - |
Dec 11, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.39 | - |
Dec 08, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.39 | - |
Dec 07, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.39 | - |
Dec 06, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.39 | - |
Dec 05, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |