Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 11,500 |
Apr 17, 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | 5,500 |
Apr 16, 2024 | 25.14 | 25.15 | 25.10 | 25.15 | 25.15 | 4,900 |
Apr 15, 2024 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | 18,650 |
Apr 12, 2024 | 25.57 | 25.57 | 25.28 | 25.28 | 25.28 | 9,810 |
Apr 11, 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 46,150 |
Apr 10, 2024 | 25.27 | 25.70 | 25.27 | 25.38 | 25.38 | 28,988 |
Apr 09, 2024 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | 22,902 |
Apr 08, 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 25.41 | 1,000 |
Apr 05, 2024 | 25.40 | 25.41 | 25.25 | 25.35 | 25.35 | 4,700 |
Apr 05, 2024 | 0.439188 Dividend | |||||
Apr 04, 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 24.92 | 14,796 |
Apr 04, 2024 | 0.439188 Dividend | |||||
Apr 03, 2024 | 25.55 | 25.69 | 25.51 | 25.69 | 24.81 | 17,301 |
Apr 02, 2024 | 25.59 | 25.70 | 25.59 | 25.60 | 24.73 | 4,500 |
Apr 01, 2024 | 25.52 | 25.75 | 25.52 | 25.68 | 24.80 | 6,625 |
Mar 28, 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 24.77 | 1,600 |
Mar 27, 2024 | 25.55 | 25.60 | 25.53 | 25.60 | 24.73 | 782 |
Mar 26, 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 24.65 | 752 |
Mar 25, 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 24.63 | 5,004 |
Mar 22, 2024 | 25.50 | 25.65 | 25.42 | 25.42 | 24.55 | 6,797 |
Mar 21, 2024 | 25.48 | 25.50 | 25.37 | 25.50 | 24.63 | 6,271 |
Mar 20, 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 24.53 | 2,000 |
Mar 19, 2024 | 25.40 | 25.44 | 25.36 | 25.36 | 24.49 | 7,400 |
Mar 18, 2024 | 25.48 | 25.48 | 25.37 | 25.37 | 24.50 | 5,133 |
Mar 15, 2024 | 25.38 | 25.42 | 25.35 | 25.35 | 24.49 | 4,090 |
Mar 14, 2024 | 25.32 | 25.37 | 25.30 | 25.37 | 24.50 | 32,395 |
Mar 13, 2024 | 25.26 | 25.33 | 25.25 | 25.32 | 24.46 | 2,400 |
Mar 12, 2024 | 25.29 | 25.29 | 25.15 | 25.15 | 24.29 | 2,400 |
Mar 11, 2024 | 25.19 | 25.26 | 25.19 | 25.26 | 24.40 | 2,200 |
Mar 08, 2024 | 25.12 | 25.12 | 25.00 | 25.11 | 24.25 | 1,575 |
Mar 07, 2024 | 25.16 | 25.16 | 25.00 | 25.15 | 24.29 | 11,890 |
Mar 06, 2024 | 25.06 | 25.12 | 25.06 | 25.09 | 24.23 | 1,800 |
Mar 05, 2024 | 25.06 | 25.18 | 25.06 | 25.06 | 24.21 | 17,888 |
Mar 04, 2024 | 25.19 | 25.19 | 25.05 | 25.13 | 24.27 | 5,488 |
Mar 01, 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.24 | 2,948 |
Feb 29, 2024 | 25.06 | 25.12 | 25.05 | 25.05 | 24.20 | 1,200 |
Feb 28, 2024 | 25.12 | 25.12 | 25.02 | 25.11 | 24.25 | 1,435 |
Feb 27, 2024 | 25.10 | 25.10 | 25.02 | 25.05 | 24.20 | 4,170 |
Feb 26, 2024 | 25.12 | 25.20 | 25.10 | 25.13 | 24.27 | 6,000 |
Feb 23, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.15 | 35,906 |
Feb 22, 2024 | 25.52 | 25.52 | 25.27 | 25.27 | 24.41 | 2,400 |
Feb 21, 2024 | 25.31 | 25.31 | 25.26 | 25.31 | 24.45 | 3,426 |
Feb 20, 2024 | 25.50 | 25.55 | 25.50 | 25.55 | 24.68 | 3,400 |
Feb 16, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.47 | 3,509 |
Feb 15, 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 24.42 | 1,300 |
Feb 14, 2024 | 25.40 | 25.40 | 25.35 | 25.35 | 24.49 | 2,300 |
Feb 13, 2024 | 25.44 | 25.44 | 25.35 | 25.36 | 24.49 | 6,036 |
Feb 12, 2024 | 25.47 | 25.48 | 25.33 | 25.33 | 24.47 | 3,300 |
Feb 09, 2024 | 25.30 | 25.37 | 25.30 | 25.30 | 24.44 | 1,200 |
Feb 08, 2024 | 25.27 | 25.29 | 25.16 | 25.29 | 24.43 | 2,620 |
Feb 07, 2024 | 25.41 | 25.41 | 25.25 | 25.25 | 24.39 | 6,600 |
Feb 06, 2024 | 25.55 | 25.55 | 25.41 | 25.41 | 24.54 | 9,990 |
Feb 05, 2024 | 25.55 | 25.60 | 25.51 | 25.51 | 24.64 | 10,505 |
Feb 02, 2024 | 25.53 | 25.60 | 25.53 | 25.60 | 24.73 | 3,850 |
Feb 01, 2024 | 25.51 | 25.64 | 25.51 | 25.61 | 24.74 | 8,767 |
Jan 31, 2024 | 25.60 | 25.73 | 25.55 | 25.55 | 24.68 | 319,588 |
Jan 30, 2024 | 25.53 | 25.60 | 25.53 | 25.59 | 24.72 | 2,700 |
Jan 29, 2024 | 25.52 | 25.59 | 25.52 | 25.59 | 24.72 | 11,239 |
Jan 26, 2024 | 25.58 | 25.58 | 25.54 | 25.55 | 24.68 | 2,328 |
Jan 25, 2024 | 25.48 | 25.60 | 25.41 | 25.41 | 24.54 | 6,662 |
Jan 24, 2024 | 25.69 | 25.69 | 25.55 | 25.60 | 24.73 | 6,577 |
Jan 23, 2024 | 25.58 | 25.63 | 25.51 | 25.63 | 24.76 | 8,600 |
Jan 22, 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 24.68 | 152,320 |
Jan 19, 2024 | 25.55 | 25.58 | 25.52 | 25.58 | 24.71 | 10,268 |
Jan 18, 2024 | 25.58 | 25.58 | 25.41 | 25.55 | 24.68 | 9,184 |
Jan 17, 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 24.71 | 4,449 |
Jan 16, 2024 | 25.66 | 25.66 | 25.58 | 25.58 | 24.71 | 6,480 |
Jan 15, 2024 | 25.59 | 25.60 | 25.59 | 25.60 | 24.73 | 607 |
Jan 12, 2024 | 25.24 | 25.76 | 25.24 | 25.76 | 24.88 | 5,825 |
Jan 11, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 24.44 | 4,600 |
Jan 10, 2024 | 25.35 | 25.35 | 25.23 | 25.31 | 24.45 | 7,077 |
Jan 09, 2024 | 25.33 | 25.44 | 25.31 | 25.32 | 24.46 | 1,500 |
Jan 08, 2024 | 25.32 | 25.35 | 25.30 | 25.35 | 24.49 | 2,100 |
Jan 05, 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 24.41 | 8,190 |
Jan 05, 2024 | 0.439188 Dividend | |||||
Jan 04, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.45 | 1,200 |
Jan 03, 2024 | 25.72 | 25.74 | 25.72 | 25.73 | 24.43 | 500 |
Jan 02, 2024 | 25.37 | 25.80 | 25.37 | 25.75 | 24.45 | 3,901 |
Dec 29, 2023 | 25.54 | 25.75 | 25.54 | 25.75 | 24.45 | 3,407 |
Dec 28, 2023 | 25.49 | 25.50 | 25.49 | 25.50 | 24.21 | 2,000 |
Dec 27, 2023 | 25.53 | 25.53 | 25.47 | 25.47 | 24.18 | 500 |
Dec 22, 2023 | 25.59 | 25.59 | 25.48 | 25.53 | 24.24 | 2,310 |
Dec 21, 2023 | 25.62 | 25.71 | 25.43 | 25.45 | 24.16 | 3,600 |
Dec 20, 2023 | 25.37 | 25.65 | 25.35 | 25.40 | 24.11 | 45,400 |
Dec 19, 2023 | 25.38 | 25.38 | 25.30 | 25.38 | 24.10 | 4,444 |
Dec 18, 2023 | 25.29 | 25.50 | 25.29 | 25.30 | 24.02 | 10,610 |
Dec 15, 2023 | 25.09 | 25.20 | 25.09 | 25.15 | 23.88 | 4,200 |
Dec 14, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 23.95 | - |
Dec 13, 2023 | 25.30 | 25.33 | 25.10 | 25.23 | 23.95 | 7,701 |
Dec 12, 2023 | 25.39 | 25.39 | 25.29 | 25.29 | 24.01 | 3,457 |
Dec 11, 2023 | 25.47 | 25.50 | 25.30 | 25.30 | 24.02 | 7,613 |
Dec 08, 2023 | 25.35 | 25.35 | 25.30 | 25.30 | 24.02 | 9,220 |
Dec 07, 2023 | 25.35 | 25.35 | 25.25 | 25.27 | 23.99 | 107,849 |
Dec 06, 2023 | 25.35 | 25.40 | 25.30 | 25.30 | 24.02 | 151,346 |
Dec 05, 2023 | 25.22 | 25.35 | 25.22 | 25.31 | 24.03 | 1,650 |
Dec 04, 2023 | 25.21 | 25.21 | 25.20 | 25.21 | 23.93 | 847 |
Dec 01, 2023 | 25.10 | 25.25 | 25.10 | 25.25 | 23.97 | 910 |
Nov 30, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 23.87 | 765 |
Nov 29, 2023 | 25.00 | 25.05 | 25.00 | 25.05 | 23.78 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |