Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 400 |
May 01, 2024 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 200 |
Apr 30, 2024 | 26.70 | 26.70 | 26.39 | 26.39 | 26.39 | 500 |
Apr 29, 2024 | 26.86 | 26.91 | 26.86 | 26.86 | 26.86 | 4,300 |
Apr 26, 2024 | 26.74 | 26.74 | 26.73 | 26.73 | 26.73 | 400 |
Apr 25, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
Apr 24, 2024 | 26.45 | 26.54 | 26.45 | 26.54 | 26.54 | 500 |
Apr 23, 2024 | 26.57 | 26.57 | 26.52 | 26.52 | 26.52 | 800 |
Apr 22, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
Apr 19, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
Apr 18, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
Apr 17, 2024 | 25.75 | 25.90 | 25.75 | 25.90 | 25.90 | 200 |
Apr 16, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
Apr 15, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
Apr 12, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
Apr 11, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
Apr 10, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
Apr 09, 2024 | 26.66 | 26.70 | 26.53 | 26.70 | 26.70 | 1,200 |
Apr 08, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
Apr 05, 2024 | 26.35 | 26.66 | 26.35 | 26.66 | 26.66 | 700 |
Apr 04, 2024 | 26.78 | 26.82 | 26.39 | 26.39 | 26.39 | 900 |
Apr 03, 2024 | 26.35 | 26.59 | 26.35 | 26.59 | 26.59 | 400 |
Apr 02, 2024 | 26.38 | 26.46 | 26.38 | 26.46 | 26.46 | 400 |
Apr 01, 2024 | 26.61 | 26.63 | 26.61 | 26.63 | 26.63 | 500 |
Mar 28, 2024 | 26.66 | 26.70 | 26.66 | 26.70 | 26.70 | 300 |
Mar 27, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
Mar 26, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
Mar 25, 2024 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | 1,000 |
Mar 22, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
Mar 21, 2024 | 26.33 | 26.33 | 26.30 | 26.32 | 26.32 | 1,200 |
Mar 20, 2024 | 26.10 | 26.35 | 26.09 | 26.31 | 26.31 | 9,000 |
Mar 19, 2024 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 100 |
Mar 18, 2024 | 25.86 | 25.86 | 25.82 | 25.82 | 25.82 | 400 |
Mar 15, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
Mar 14, 2024 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 400 |
Mar 13, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
Mar 12, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
Mar 11, 2024 | 25.88 | 25.88 | 25.77 | 25.87 | 25.87 | 300 |
Mar 08, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
Mar 07, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
Mar 06, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
Mar 05, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
Mar 04, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 100 |
Mar 01, 2024 | 25.47 | 25.49 | 25.46 | 25.49 | 25.49 | 4,100 |
Feb 29, 2024 | 25.37 | 25.37 | 25.19 | 25.33 | 25.33 | 2,400 |
Feb 28, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Feb 27, 2024 | 24.79 | 24.86 | 24.78 | 24.86 | 24.86 | 1,600 |
Feb 26, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Feb 23, 2024 | 24.60 | 24.60 | 24.59 | 24.59 | 24.59 | 500 |
Feb 22, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 200 |
Feb 21, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
Feb 20, 2024 | 24.54 | 24.56 | 24.51 | 24.51 | 24.51 | 400 |
Feb 16, 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 24.61 | 200 |
Feb 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
Feb 14, 2024 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | 200 |
Feb 13, 2024 | 23.80 | 23.91 | 23.70 | 23.77 | 23.77 | 3,200 |
Feb 12, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
Feb 09, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
Feb 08, 2024 | 23.99 | 24.06 | 23.99 | 24.05 | 24.05 | 400 |
Feb 07, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 100 |
Feb 06, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Feb 05, 2024 | 23.70 | 23.70 | 23.62 | 23.62 | 23.62 | 600 |
Feb 02, 2024 | 24.18 | 24.18 | 24.12 | 24.12 | 24.12 | 400 |
Feb 01, 2024 | 24.16 | 24.22 | 24.08 | 24.22 | 24.22 | 600 |
Jan 31, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
Jan 30, 2024 | 23.92 | 24.01 | 23.92 | 24.01 | 24.01 | 900 |
Jan 29, 2024 | 23.71 | 24.00 | 23.71 | 24.00 | 24.00 | 1,600 |
Jan 26, 2024 | 23.80 | 23.82 | 23.79 | 23.82 | 23.82 | 500 |
Jan 25, 2024 | 23.63 | 23.79 | 23.63 | 23.79 | 23.79 | 900 |
Jan 24, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
Jan 23, 2024 | 23.73 | 23.74 | 23.68 | 23.74 | 23.74 | 700 |
Jan 22, 2024 | 23.65 | 23.67 | 23.65 | 23.67 | 23.67 | 600 |
Jan 19, 2024 | 23.28 | 23.42 | 23.28 | 23.42 | 23.42 | 13,800 |
Jan 18, 2024 | 23.33 | 23.49 | 23.32 | 23.47 | 23.47 | 800 |
Jan 17, 2024 | 23.29 | 23.33 | 23.29 | 23.33 | 23.33 | 2,100 |
Jan 16, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
Jan 12, 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 24.20 | 100 |
Jan 11, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jan 10, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
Jan 09, 2024 | 24.40 | 24.43 | 24.40 | 24.42 | 24.42 | 4,500 |
Jan 08, 2024 | 24.14 | 24.47 | 24.14 | 24.47 | 24.47 | 800 |
Jan 05, 2024 | 24.28 | 24.28 | 24.21 | 24.23 | 24.23 | 500 |
Jan 04, 2024 | 24.32 | 24.39 | 24.31 | 24.31 | 24.31 | 800 |
Jan 03, 2024 | 24.45 | 24.46 | 24.41 | 24.41 | 24.41 | 1,300 |
Jan 02, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Dec 29, 2023 | 24.99 | 25.03 | 24.97 | 24.97 | 24.97 | 3,700 |
Dec 28, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
Dec 27, 2023 | 25.01 | 25.01 | 24.90 | 24.92 | 24.92 | 2,900 |
Dec 26, 2023 | 24.90 | 24.92 | 24.87 | 24.87 | 24.87 | 400 |
Dec 22, 2023 | 24.73 | 24.73 | 24.68 | 24.68 | 24.68 | 600 |
Dec 21, 2023 | 24.54 | 24.68 | 24.51 | 24.63 | 24.63 | 47,600 |
Dec 20, 2023 | 24.34 | 24.34 | 24.30 | 24.30 | 24.30 | 200 |
Dec 19, 2023 | 24.72 | 24.75 | 24.67 | 24.75 | 24.75 | 7,600 |
Dec 19, 2023 | 0.306 Dividend | |||||
Dec 18, 2023 | 24.77 | 24.77 | 24.70 | 24.70 | 24.40 | 2,900 |
Dec 15, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.43 | 100 |
Dec 14, 2023 | 24.94 | 24.94 | 24.88 | 24.88 | 24.57 | 900 |
Dec 13, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.14 | 100 |
Dec 12, 2023 | 23.85 | 23.98 | 23.85 | 23.98 | 23.68 | 1,200 |
Dec 11, 2023 | 23.75 | 23.98 | 23.75 | 23.98 | 23.68 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |