Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 26.29 | 26.29 | 26.27 | 26.27 | 26.27 | 5,600 |
Jun 26, 2024 | 26.22 | 26.23 | 26.20 | 26.23 | 26.23 | 49,700 |
Jun 26, 2024 | 0.742 Dividend | |||||
Jun 25, 2024 | 27.02 | 27.02 | 27.00 | 27.00 | 26.26 | 300 |
Jun 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.26 | 600 |
Jun 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.26 | - |
Jun 20, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.22 | - |
Jun 18, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.29 | 100 |
Jun 17, 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 26.20 | 2,400 |
Jun 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.26 | 100 |
Jun 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.25 | - |
Jun 12, 2024 | 26.98 | 26.98 | 26.95 | 26.95 | 26.21 | 3,100 |
Jun 11, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.09 | 100 |
Jun 10, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.05 | - |
Jun 07, 2024 | 26.75 | 26.76 | 26.75 | 26.76 | 26.02 | 1,300 |
Jun 06, 2024 | 26.82 | 26.84 | 26.82 | 26.84 | 26.10 | 1,000 |
Jun 05, 2024 | 26.74 | 26.78 | 26.70 | 26.78 | 26.04 | 4,100 |
Jun 04, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.00 | - |
Jun 03, 2024 | 26.61 | 26.68 | 26.61 | 26.68 | 25.95 | 1,000 |
May 31, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.85 | 100 |
May 30, 2024 | 26.60 | 26.60 | 26.57 | 26.57 | 25.84 | 3,400 |
May 29, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 25.81 | 100 |
May 29, 2024 | 0.098 Dividend | |||||
May 28, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 25.86 | - |
May 24, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 25.90 | - |
May 23, 2024 | 26.82 | 26.82 | 26.74 | 26.74 | 25.91 | 100 |
May 22, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 25.99 | 400 |
May 21, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.07 | 300 |
May 20, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.08 | - |
May 17, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.06 | 300 |
May 16, 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 26.12 | 400 |
May 15, 2024 | 27.03 | 27.03 | 27.02 | 27.02 | 26.18 | 100 |
May 14, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.10 | - |
May 13, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.09 | 100 |
May 10, 2024 | 26.88 | 26.89 | 26.88 | 26.89 | 26.06 | 700 |
May 09, 2024 | 26.96 | 26.96 | 26.95 | 26.95 | 26.12 | 400 |
May 08, 2024 | 26.94 | 26.94 | 26.92 | 26.92 | 26.08 | 100 |
May 07, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.06 | 300 |
May 06, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 25.98 | 100 |
May 03, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 25.97 | 100 |
May 02, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 25.93 | 100 |
May 01, 2024 | 26.73 | 26.73 | 26.72 | 26.72 | 25.89 | 100 |
Apr 30, 2024 | 26.65 | 26.65 | 26.63 | 26.63 | 25.80 | 1,300 |
Apr 29, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 25.87 | 100 |
Apr 26, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 25.85 | - |
Apr 25, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.82 | 4,300 |
Apr 25, 2024 | 0.095 Dividend | |||||
Apr 24, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.87 | 300 |
Apr 23, 2024 | 26.82 | 26.85 | 26.82 | 26.85 | 25.92 | 100 |
Apr 22, 2024 | 26.84 | 26.84 | 26.82 | 26.82 | 25.90 | 600 |
Apr 19, 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 25.90 | 400 |
Apr 18, 2024 | 26.72 | 26.74 | 26.72 | 26.74 | 25.82 | 600 |
Apr 17, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 25.91 | - |
Apr 16, 2024 | 26.81 | 26.83 | 26.81 | 26.81 | 25.89 | 1,900 |
Apr 15, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.83 | 300 |
Apr 12, 2024 | 26.84 | 26.89 | 26.84 | 26.86 | 25.93 | 2,900 |
Apr 11, 2024 | 26.82 | 26.82 | 26.76 | 26.78 | 25.86 | 7,400 |
Apr 10, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 25.80 | 400 |
Apr 09, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 25.98 | - |
Apr 08, 2024 | 26.81 | 26.81 | 26.80 | 26.80 | 25.88 | 600 |
Apr 05, 2024 | 26.81 | 26.81 | 26.79 | 26.79 | 25.87 | 400 |
Apr 04, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 25.96 | 100 |
Apr 03, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 25.93 | 100 |
Apr 02, 2024 | 26.92 | 26.99 | 26.92 | 26.93 | 26.00 | 3,500 |
Apr 01, 2024 | 26.92 | 26.92 | 26.83 | 26.86 | 25.93 | 11,800 |
Mar 28, 2024 | 26.97 | 26.97 | 26.94 | 26.96 | 26.03 | 600 |
Mar 27, 2024 | 26.96 | 27.00 | 26.96 | 27.00 | 26.07 | 1,000 |
Mar 26, 2024 | 27.01 | 27.03 | 27.01 | 27.01 | 26.08 | 200 |
Mar 25, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.08 | 100 |
Mar 25, 2024 | 0.079 Dividend | |||||
Mar 22, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.11 | 100 |
Mar 21, 2024 | 27.06 | 27.06 | 27.04 | 27.06 | 26.05 | 700 |
Mar 20, 2024 | 27.09 | 27.10 | 27.09 | 27.09 | 26.08 | 3,900 |
Mar 19, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.08 | 200 |
Mar 18, 2024 | 27.05 | 27.08 | 27.05 | 27.08 | 26.07 | 300 |
Mar 15, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.06 | 2,400 |
Mar 14, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.03 | 2,300 |
Mar 13, 2024 | 27.15 | 27.15 | 27.13 | 27.13 | 26.12 | 400 |
Mar 12, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.08 | 300 |
Mar 11, 2024 | 27.13 | 27.13 | 27.11 | 27.11 | 26.10 | 400 |
Mar 08, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.10 | - |
Mar 07, 2024 | 27.10 | 27.12 | 27.10 | 27.12 | 26.11 | 800 |
Mar 06, 2024 | 27.09 | 27.09 | 27.06 | 27.06 | 26.05 | 400 |
Mar 05, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.09 | - |
Mar 04, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 25.95 | 300 |
Mar 01, 2024 | 26.91 | 27.05 | 26.91 | 27.05 | 26.04 | 600 |
Feb 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.99 | - |
Feb 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.99 | 100 |
Feb 27, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 25.96 | 500 |
Feb 26, 2024 | 26.98 | 26.99 | 26.98 | 26.99 | 25.98 | 400 |
Feb 26, 2024 | 0.082 Dividend | |||||
Feb 23, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 25.98 | - |
Feb 22, 2024 | 27.00 | 27.00 | 26.96 | 26.98 | 25.89 | 2,200 |
Feb 21, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 25.86 | 300 |
Feb 20, 2024 | 26.99 | 26.99 | 26.98 | 26.98 | 25.89 | 2,000 |
Feb 16, 2024 | 26.87 | 26.89 | 26.87 | 26.89 | 25.81 | 1,100 |
Feb 15, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 25.87 | 300 |
Feb 14, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 25.85 | - |
Feb 13, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 25.73 | 300 |
Feb 12, 2024 | 27.03 | 27.03 | 26.98 | 26.98 | 25.89 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |