Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 26.04 | 26.09 | 26.04 | 26.09 | 26.09 | 180 |
Apr 19, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Apr 18, 2024 | 25.51 | 25.70 | 25.51 | 25.70 | 25.70 | 410 |
Apr 17, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 15, 2024 | 25.77 | 25.77 | 25.60 | 25.60 | 25.60 | 600 |
Apr 12, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Apr 11, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 10, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Apr 09, 2024 | 25.98 | 26.10 | 25.98 | 26.10 | 26.10 | 670 |
Apr 08, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 05, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 04, 2024 | 26.23 | 26.23 | 26.12 | 26.12 | 26.12 | 576 |
Apr 03, 2024 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | 5 |
Apr 02, 2024 | 27.06 | 27.06 | 26.60 | 26.60 | 26.60 | 284 |
Mar 28, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Mar 27, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Mar 26, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 50 |
Mar 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 20, 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 799 |
Mar 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 220 |
Mar 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 15, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 2,000 |
Mar 14, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Mar 13, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 40 |
Mar 08, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
Mar 07, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Mar 06, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 125 |
Mar 05, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 15 |
Mar 04, 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 206 |
Mar 01, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 20 |
Feb 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Feb 28, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 2,000 |
Feb 27, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 250 |
Feb 26, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 650 |
Feb 23, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 300 |
Feb 22, 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 1,218 |
Feb 21, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Feb 20, 2024 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | 1,208 |
Feb 19, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Feb 16, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Feb 15, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 2,500 |
Feb 14, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Feb 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 12, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Feb 09, 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1,655 |
Feb 08, 2024 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 795 |
Feb 07, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Feb 06, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
Feb 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Feb 02, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Feb 01, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jan 31, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jan 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jan 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jan 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jan 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jan 24, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 200 |
Jan 23, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
Jan 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 350 |
Jan 19, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jan 18, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jan 18, 2024 | 0.281 Dividend | |||||
Jan 17, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.52 | - |
Jan 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 220 |
Jan 15, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.12 | 2,109 |
Jan 12, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
Jan 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
Jan 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
Jan 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | - |
Jan 08, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.93 | 444 |
Jan 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
Jan 04, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
Jan 03, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
Jan 02, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 130 |
Dec 29, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
Dec 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
Dec 27, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
Dec 22, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 132 |
Dec 21, 2023 | 24.60 | 24.80 | 24.40 | 24.80 | 24.53 | 210 |
Dec 20, 2023 | 24.40 | 24.80 | 24.40 | 24.80 | 24.53 | 650 |
Dec 19, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
Dec 18, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
Dec 15, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
Dec 14, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | - |
Dec 13, 2023 | 24.80 | 24.80 | 24.20 | 24.20 | 23.94 | 137 |
Dec 12, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
Dec 11, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
Dec 08, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | 31 |
Dec 07, 2023 | 24.40 | 24.40 | 24.00 | 24.00 | 23.74 | 1,565 |
Dec 06, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 501 |
Dec 05, 2023 | 24.00 | 24.40 | 24.00 | 24.40 | 24.13 | 608 |
Dec 04, 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 23.74 | 163 |
Dec 01, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | - |
Nov 30, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | - |
Nov 29, 2023 | 24.00 | 24.00 | 23.80 | 24.00 | 23.74 | 3,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |