Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.90 | 26.90 | 26.66 | 26.86 | 26.86 | 1,700 |
Apr 25, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
Apr 24, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 200 |
Apr 23, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 22, 2024 | 25.69 | 27.04 | 25.69 | 27.04 | 27.04 | 5,300 |
Apr 19, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Apr 18, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
Apr 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
Apr 16, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 600 |
Apr 15, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Apr 12, 2024 | 25.65 | 25.70 | 25.25 | 25.25 | 25.25 | 300 |
Apr 11, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Apr 10, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 400 |
Apr 09, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 08, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 05, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 04, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 03, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 500 |
Apr 02, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Apr 01, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
Mar 28, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Mar 27, 2024 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | 1,300 |
Mar 26, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Mar 25, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Mar 22, 2024 | 25.70 | 25.70 | 25.03 | 25.03 | 25.03 | 200 |
Mar 22, 2024 | 0.978 Dividend | |||||
Mar 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.62 | 100 |
Mar 20, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.33 | 100 |
Mar 19, 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 24.75 | 2,900 |
Mar 18, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
Mar 15, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
Mar 14, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
Mar 13, 2024 | 26.18 | 26.45 | 26.18 | 26.45 | 25.48 | 2,200 |
Mar 12, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | - |
Mar 11, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | 200 |
Mar 08, 2024 | 26.06 | 26.06 | 25.60 | 25.60 | 24.66 | 1,200 |
Mar 07, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | - |
Mar 06, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | 1,100 |
Mar 05, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | - |
Mar 04, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | 1,100 |
Mar 01, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | - |
Feb 29, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | 500 |
Feb 28, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.28 | 200 |
Feb 27, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | - |
Feb 26, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | 200 |
Feb 23, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.91 | 100 |
Feb 22, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
Feb 21, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
Feb 20, 2024 | 25.89 | 25.89 | 25.62 | 25.62 | 24.68 | 400 |
Feb 16, 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 24.50 | 10,100 |
Feb 15, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.16 | - |
Feb 14, 2024 | 24.50 | 24.58 | 24.04 | 24.04 | 23.16 | 2,800 |
Feb 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 3,300 |
Feb 12, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | - |
Feb 09, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 4,600 |
Feb 08, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.61 | - |
Feb 07, 2024 | 25.63 | 25.63 | 25.50 | 25.55 | 24.61 | 600 |
Feb 06, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 24.86 | 400 |
Feb 05, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 200 |
Feb 02, 2024 | 25.24 | 25.24 | 24.99 | 24.99 | 24.07 | 400 |
Feb 01, 2024 | 25.67 | 25.67 | 25.32 | 25.60 | 24.66 | 2,100 |
Jan 31, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | - |
Jan 30, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | 100 |
Jan 29, 2024 | 25.68 | 25.85 | 25.60 | 25.76 | 24.81 | 1,600 |
Jan 26, 2024 | 26.13 | 26.23 | 26.13 | 26.23 | 25.27 | 400 |
Jan 25, 2024 | 26.08 | 26.13 | 26.08 | 26.13 | 25.17 | 200 |
Jan 24, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.06 | 100 |
Jan 23, 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 24.77 | 1,800 |
Jan 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | - |
Jan 19, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | 1,200 |
Jan 18, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
Jan 17, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 2,000 |
Jan 16, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
Jan 12, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 3,300 |
Jan 11, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
Jan 10, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,000 |
Jan 09, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
Jan 08, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,600 |
Jan 05, 2024 | 26.76 | 26.76 | 26.65 | 26.65 | 25.67 | 800 |
Jan 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
Jan 03, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
Jan 02, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
Dec 29, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | 1,500 |
Dec 28, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
Dec 27, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
Dec 26, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
Dec 22, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
Dec 21, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | 100 |
Dec 20, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.18 | 100 |
Dec 19, 2023 | 27.22 | 27.22 | 27.02 | 27.02 | 26.03 | 200 |
Dec 18, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.00 | - |
Dec 15, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.00 | - |
Dec 14, 2023 | 26.65 | 27.19 | 26.65 | 26.99 | 26.00 | 900 |
Dec 13, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.66 | 200 |
Dec 12, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
Dec 11, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
Dec 08, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
Dec 07, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
Dec 06, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
Dec 05, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |