Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 25.81 | 26.45 | 25.81 | 26.45 | 26.45 | 1,300 |
May 07, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 6,100 |
May 06, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1,300 |
May 03, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
May 02, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 200 |
May 01, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Apr 30, 2024 | 25.90 | 25.90 | 25.79 | 25.79 | 25.79 | 600 |
Apr 29, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Apr 26, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 200 |
Apr 25, 2024 | 26.24 | 26.29 | 26.24 | 26.29 | 26.29 | 700 |
Apr 24, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Apr 23, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 300 |
Apr 22, 2024 | 26.60 | 26.60 | 26.37 | 26.37 | 26.37 | 400 |
Apr 19, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 400 |
Apr 18, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
Apr 17, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 600 |
Apr 16, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2,800 |
Apr 15, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 12, 2024 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 700 |
Apr 11, 2024 | 26.24 | 26.32 | 26.14 | 26.14 | 26.14 | 2,500 |
Apr 10, 2024 | 26.13 | 26.13 | 26.12 | 26.12 | 26.12 | 300 |
Apr 09, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 400 |
Apr 08, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Apr 05, 2024 | 26.74 | 26.79 | 26.74 | 26.79 | 26.79 | 800 |
Apr 04, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Apr 03, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 200 |
Apr 02, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 300 |
Apr 01, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 400 |
Mar 28, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Mar 27, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 200 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.40 | 200 |
Mar 25, 2024 | 26.13 | 26.78 | 26.13 | 26.65 | 26.55 | 3,300 |
Mar 22, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.37 | - |
Mar 21, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.04 | - |
Mar 20, 2024 | 26.35 | 26.35 | 26.24 | 26.24 | 26.14 | 1,600 |
Mar 19, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | - |
Mar 18, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.20 | - |
Mar 15, 2024 | 26.29 | 26.29 | 26.27 | 26.27 | 26.17 | 1,100 |
Mar 14, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.29 | 100 |
Mar 13, 2024 | 26.38 | 26.38 | 26.13 | 26.13 | 26.03 | 1,100 |
Mar 12, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.28 | - |
Mar 11, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.29 | 100 |
Mar 08, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | - |
Mar 07, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | - |
Mar 06, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | 1,000 |
Mar 05, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.55 | 20,600 |
Mar 04, 2024 | 25.53 | 25.91 | 25.53 | 25.61 | 25.51 | 800 |
Mar 01, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.74 | 200 |
Feb 29, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | - |
Feb 28, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.18 | - |
Feb 27, 2024 | 25.41 | 25.41 | 25.35 | 25.35 | 25.25 | 1,400 |
Feb 26, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | - |
Feb 23, 2024 | 25.00 | 25.14 | 25.00 | 25.14 | 25.05 | 200 |
Feb 22, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.55 | - |
Feb 21, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.27 | - |
Feb 20, 2024 | 24.51 | 24.51 | 24.36 | 24.36 | 24.27 | 100 |
Feb 16, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.43 | - |
Feb 15, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.42 | 1,000 |
Feb 14, 2024 | 24.39 | 24.39 | 24.31 | 24.31 | 24.22 | 800 |
Feb 13, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.13 | - |
Feb 12, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.25 | - |
Feb 09, 2024 | 24.29 | 24.32 | 24.29 | 24.32 | 24.23 | 2,000 |
Feb 08, 2024 | 24.50 | 24.56 | 24.50 | 24.56 | 24.47 | 1,300 |
Feb 07, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.02 | - |
Feb 06, 2024 | 24.14 | 24.15 | 24.14 | 24.15 | 24.06 | 1,100 |
Feb 05, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.79 | 200 |
Feb 02, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | 19,100 |
Feb 01, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
Jan 31, 2024 | 24.03 | 24.06 | 24.03 | 24.06 | 23.97 | 1,200 |
Jan 30, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.68 | - |
Jan 29, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.94 | - |
Jan 26, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.95 | - |
Jan 25, 2024 | 24.08 | 24.08 | 24.03 | 24.03 | 23.94 | 19,900 |
Jan 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.91 | 100 |
Jan 23, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.82 | - |
Jan 22, 2024 | 23.39 | 23.98 | 23.39 | 23.98 | 23.89 | 2,700 |
Jan 19, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | - |
Jan 18, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | - |
Jan 17, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.64 | 300 |
Jan 16, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.25 | - |
Jan 15, 2024 | 23.26 | 23.34 | 23.26 | 23.34 | 23.25 | 600 |
Jan 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.01 | - |
Jan 11, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.67 | - |
Jan 10, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.74 | - |
Jan 09, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.78 | - |
Jan 08, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.79 | - |
Jan 05, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.75 | - |
Jan 04, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.84 | - |
Jan 03, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.94 | 100 |
Jan 02, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.62 | 100 |
Dec 29, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.22 | - |
Dec 28, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.31 | 300 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.53 | - |
Dec 22, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.55 | - |
Dec 21, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.68 | - |
Dec 20, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.60 | - |
Dec 19, 2023 | 22.65 | 22.80 | 22.65 | 22.80 | 22.61 | 1,700 |
Dec 18, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |