Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | 200 |
May 02, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
May 01, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Apr 30, 2024 | 25.80 | 25.80 | 25.69 | 25.69 | 25.69 | 500 |
Apr 29, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 500 |
Apr 26, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 300 |
Apr 25, 2024 | 25.37 | 25.39 | 25.37 | 25.38 | 25.38 | 300 |
Apr 24, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 200 |
Apr 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 900 |
Apr 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
Apr 22, 2024 | 0.07 Dividend | |||||
Apr 19, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.22 | - |
Apr 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | 1,000 |
Apr 17, 2024 | 25.39 | 25.39 | 25.34 | 25.38 | 25.31 | 500 |
Apr 16, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.47 | 100 |
Apr 15, 2024 | 25.95 | 25.95 | 25.66 | 25.72 | 25.65 | 1,100 |
Apr 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.69 | 100 |
Apr 11, 2024 | 25.80 | 25.91 | 25.70 | 25.91 | 25.84 | 2,400 |
Apr 10, 2024 | 25.81 | 25.81 | 25.80 | 25.80 | 25.73 | 500 |
Apr 09, 2024 | 26.02 | 26.02 | 25.89 | 25.89 | 25.82 | 1,300 |
Apr 08, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.88 | 100 |
Apr 05, 2024 | 25.80 | 25.81 | 25.79 | 25.79 | 25.72 | 1,500 |
Apr 04, 2024 | 25.85 | 25.85 | 25.78 | 25.78 | 25.71 | 900 |
Apr 03, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.66 | - |
Apr 02, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.82 | - |
Apr 01, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.82 | 500 |
Mar 28, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.97 | - |
Mar 27, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.86 | - |
Mar 26, 2024 | 25.96 | 25.97 | 25.93 | 25.93 | 25.86 | 500 |
Mar 25, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.80 | - |
Mar 22, 2024 | 25.83 | 25.87 | 25.83 | 25.87 | 25.80 | 600 |
Mar 21, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.77 | - |
Mar 20, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.73 | 800 |
Mar 20, 2024 | 0.07 Dividend | |||||
Mar 19, 2024 | 25.72 | 25.78 | 25.72 | 25.78 | 25.64 | 700 |
Mar 18, 2024 | 25.66 | 25.70 | 25.65 | 25.65 | 25.51 | 700 |
Mar 15, 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 25.52 | 300 |
Mar 14, 2024 | 25.67 | 25.67 | 25.53 | 25.53 | 25.39 | 500 |
Mar 13, 2024 | 25.68 | 25.68 | 25.53 | 25.53 | 25.39 | 500 |
Mar 12, 2024 | 25.60 | 25.63 | 25.60 | 25.63 | 25.49 | 800 |
Mar 11, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.29 | 200 |
Mar 08, 2024 | 25.63 | 25.63 | 25.56 | 25.56 | 25.42 | 700 |
Mar 07, 2024 | 25.65 | 25.69 | 25.64 | 25.64 | 25.50 | 600 |
Mar 06, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.33 | 2,100 |
Mar 05, 2024 | 25.36 | 25.36 | 25.33 | 25.33 | 25.19 | 1,800 |
Mar 04, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.25 | - |
Mar 01, 2024 | 25.40 | 25.40 | 25.26 | 25.39 | 25.25 | 4,200 |
Feb 29, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | - |
Feb 28, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | - |
Feb 27, 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 24.94 | 400 |
Feb 26, 2024 | 25.05 | 25.06 | 25.04 | 25.04 | 24.90 | 700 |
Feb 23, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.91 | 200 |
Feb 22, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.86 | 1,200 |
Feb 21, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.57 | 100 |
Feb 21, 2024 | 0.075 Dividend | |||||
Feb 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | - |
Feb 16, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.40 | - |
Feb 15, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.27 | - |
Feb 14, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.27 | - |
Feb 13, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.97 | 500 |
Feb 12, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.09 | - |
Feb 09, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.09 | 200 |
Feb 08, 2024 | 24.20 | 24.20 | 24.15 | 24.15 | 23.95 | 1,200 |
Feb 07, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.11 | - |
Feb 06, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.11 | - |
Feb 05, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.15 | 500 |
Feb 02, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.13 | 1,400 |
Feb 01, 2024 | 24.34 | 24.43 | 24.34 | 24.43 | 24.22 | 200 |
Jan 31, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.17 | - |
Jan 30, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.14 | 100 |
Jan 29, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.17 | 200 |
Jan 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.15 | - |
Jan 25, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.16 | 200 |
Jan 24, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.87 | - |
Jan 23, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.89 | 500 |
Jan 23, 2024 | 0.071 Dividend | |||||
Jan 22, 2024 | 24.29 | 24.30 | 24.29 | 24.30 | 24.02 | 500 |
Jan 19, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.95 | - |
Jan 18, 2024 | 24.07 | 24.17 | 24.07 | 24.17 | 23.90 | 1,200 |
Jan 17, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.97 | - |
Jan 16, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.28 | - |
Jan 15, 2024 | 24.50 | 24.56 | 24.50 | 24.56 | 24.28 | 100 |
Jan 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.22 | 900 |
Jan 11, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.17 | - |
Jan 10, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.15 | 200 |
Jan 09, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.00 | 200 |
Jan 08, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.10 | 500 |
Jan 05, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.02 | 100 |
Jan 04, 2024 | 24.26 | 24.32 | 24.25 | 24.25 | 23.97 | 800 |
Jan 03, 2024 | 24.07 | 24.07 | 24.04 | 24.04 | 23.77 | 600 |
Jan 02, 2024 | 23.87 | 24.08 | 23.87 | 24.04 | 23.77 | 1,600 |
Dec 29, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 23.77 | - |
Dec 28, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.85 | - |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 27, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.77 | - |
Dec 22, 2023 | 24.12 | 24.14 | 24.10 | 24.10 | 23.77 | 1,300 |
Dec 21, 2023 | 24.04 | 24.04 | 24.03 | 24.03 | 23.70 | 1,100 |
Dec 20, 2023 | 23.99 | 23.99 | 23.92 | 23.92 | 23.59 | 300 |
Dec 19, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.62 | - |
Dec 18, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |