Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1,091 |
Apr 23, 2024 | 27.64 | 27.87 | 27.64 | 27.87 | 27.87 | 250 |
Apr 22, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Apr 19, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Apr 18, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Apr 17, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Apr 16, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 101 |
Apr 15, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 100 |
Apr 12, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Apr 11, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Apr 10, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Apr 09, 2024 | 28.28 | 28.30 | 28.19 | 28.27 | 28.27 | 15,200 |
Apr 08, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Apr 05, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 200 |
Apr 04, 2024 | 28.17 | 28.33 | 28.17 | 28.26 | 28.26 | 600 |
Apr 03, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Apr 02, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Apr 01, 2024 | 27.81 | 27.81 | 27.77 | 27.78 | 27.78 | 900 |
Mar 28, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 27, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
Mar 26, 2024 | 27.97 | 27.97 | 27.79 | 27.79 | 27.79 | 400 |
Mar 25, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Mar 22, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Mar 21, 2024 | 27.91 | 27.92 | 27.91 | 27.92 | 27.92 | 200 |
Mar 20, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 19, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 18, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 15, 2024 | 27.78 | 27.79 | 27.78 | 27.79 | 27.79 | 400 |
Mar 14, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 13, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 11, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
Mar 08, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 07, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 06, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 05, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
Mar 04, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Mar 01, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Feb 29, 2024 | 27.29 | 27.30 | 27.28 | 27.28 | 27.28 | 400 |
Feb 28, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Feb 27, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Feb 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 210 |
Feb 23, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 300 |
Feb 22, 2024 | 27.45 | 27.59 | 27.44 | 27.59 | 27.59 | 1,200 |
Feb 21, 2024 | 27.39 | 27.40 | 27.39 | 27.40 | 27.40 | 400 |
Feb 20, 2024 | 27.31 | 27.43 | 27.31 | 27.43 | 27.43 | 481 |
Feb 16, 2024 | 27.29 | 27.31 | 27.29 | 27.31 | 27.31 | 1,100 |
Feb 15, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Feb 14, 2024 | 27.06 | 27.08 | 27.06 | 27.08 | 27.08 | 500 |
Feb 13, 2024 | 26.76 | 26.76 | 26.64 | 26.64 | 26.64 | 573 |
Feb 12, 2024 | 26.88 | 26.90 | 26.88 | 26.90 | 26.90 | 200 |
Feb 09, 2024 | 26.74 | 26.76 | 26.74 | 26.76 | 26.76 | 1,300 |
Feb 08, 2024 | 26.62 | 26.62 | 26.61 | 26.62 | 26.62 | 700 |
Feb 07, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Feb 06, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Feb 05, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 100 |
Feb 02, 2024 | 26.46 | 26.50 | 26.46 | 26.50 | 26.50 | 800 |
Feb 01, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
Jan 31, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Jan 30, 2024 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | 1,100 |
Jan 29, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 26, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 25, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 24, 2024 | 26.35 | 26.47 | 26.35 | 26.47 | 26.47 | 200 |
Jan 23, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 300 |
Jan 22, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 19, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 18, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 17, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 16, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 15, 2024 | 26.34 | 26.34 | 26.33 | 26.33 | 26.33 | 1,280 |
Jan 12, 2024 | 26.41 | 26.41 | 26.40 | 26.40 | 26.40 | 500 |
Jan 11, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 10, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 09, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 08, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 05, 2024 | 26.48 | 26.65 | 26.44 | 26.46 | 26.46 | 11,600 |
Jan 04, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jan 03, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jan 02, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 600 |
Dec 29, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Dec 28, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Dec 28, 2023 | 0.402574 Dividend | |||||
Dec 27, 2023 | 26.91 | 26.92 | 26.91 | 26.92 | 26.52 | 200 |
Dec 22, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.39 | - |
Dec 21, 2023 | 26.77 | 26.79 | 26.77 | 26.79 | 26.39 | 502 |
Dec 20, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.23 | - |
Dec 19, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.23 | - |
Dec 18, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.23 | - |
Dec 15, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.23 | 200 |
Dec 14, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.02 | - |
Dec 13, 2023 | 26.32 | 26.56 | 26.31 | 26.41 | 26.02 | 1,200 |
Dec 12, 2023 | 26.39 | 26.39 | 26.37 | 26.37 | 25.98 | 5,500 |
Dec 11, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.13 | 169 |
Dec 08, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.96 | - |
Dec 07, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.96 | - |
Dec 06, 2023 | 26.38 | 26.38 | 26.35 | 26.35 | 25.96 | 605 |
Dec 05, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.33 | - |
Dec 04, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.33 | - |
Dec 01, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |