Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 300 |
May 02, 2024 | 26.28 | 26.46 | 26.26 | 26.46 | 26.46 | 2,100 |
May 01, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Apr 30, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 29, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
Apr 26, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Apr 25, 2024 | 26.14 | 26.20 | 26.14 | 26.19 | 26.19 | 1,800 |
Apr 24, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
Apr 23, 2024 | 26.37 | 26.50 | 26.37 | 26.50 | 26.50 | 1,600 |
Apr 22, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 2,000 |
Apr 19, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Apr 18, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Apr 17, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Apr 16, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 300 |
Apr 15, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 12, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Apr 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Apr 10, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Apr 09, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 600 |
Apr 08, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Apr 05, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 200 |
Apr 04, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Apr 03, 2024 | 26.52 | 26.53 | 26.52 | 26.52 | 26.52 | 2,000 |
Apr 02, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 300 |
Apr 01, 2024 | 26.77 | 26.77 | 26.72 | 26.72 | 26.72 | 100 |
Mar 28, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 200 |
Mar 27, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Mar 27, 2024 | 0.17 Dividend | |||||
Mar 26, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.76 | 200 |
Mar 25, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.66 | - |
Mar 22, 2024 | 26.82 | 26.82 | 26.81 | 26.81 | 26.64 | 1,500 |
Mar 21, 2024 | 26.79 | 26.79 | 26.75 | 26.75 | 26.58 | 400 |
Mar 20, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.60 | 1,400 |
Mar 19, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.25 | - |
Mar 18, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.36 | - |
Mar 15, 2024 | 26.57 | 26.60 | 26.48 | 26.48 | 26.31 | 7,400 |
Mar 14, 2024 | 26.48 | 26.48 | 26.46 | 26.46 | 26.29 | 4,400 |
Mar 13, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.49 | - |
Mar 12, 2024 | 26.71 | 26.72 | 26.71 | 26.72 | 26.55 | 2,200 |
Mar 11, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.27 | 200 |
Mar 08, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.37 | - |
Mar 07, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | - |
Mar 06, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.07 | - |
Mar 05, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | - |
Mar 04, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | 100 |
Mar 01, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | 1,300 |
Feb 29, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | - |
Feb 28, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | 1,300 |
Feb 27, 2024 | 26.43 | 26.43 | 26.38 | 26.38 | 26.21 | 900 |
Feb 26, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.29 | - |
Feb 23, 2024 | 26.50 | 26.50 | 26.46 | 26.46 | 26.29 | 200 |
Feb 22, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.17 | - |
Feb 21, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.20 | - |
Feb 20, 2024 | 26.17 | 26.37 | 26.17 | 26.37 | 26.20 | 500 |
Feb 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
Feb 15, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | - |
Feb 14, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | - |
Feb 13, 2024 | 26.08 | 26.08 | 25.95 | 25.95 | 25.79 | 700 |
Feb 12, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.96 | - |
Feb 09, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.95 | 100 |
Feb 08, 2024 | 26.08 | 26.08 | 26.05 | 26.07 | 25.91 | 2,500 |
Feb 07, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
Feb 06, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | - |
Feb 05, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | - |
Feb 02, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | 400 |
Feb 01, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.93 | - |
Jan 31, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.97 | - |
Jan 30, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | - |
Jan 29, 2024 | 26.20 | 26.20 | 26.08 | 26.08 | 25.92 | 1,900 |
Jan 26, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.86 | - |
Jan 25, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.85 | - |
Jan 24, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.83 | 3,000 |
Jan 23, 2024 | 25.99 | 26.02 | 25.96 | 26.02 | 25.86 | 4,100 |
Jan 22, 2024 | 26.01 | 26.03 | 26.00 | 26.00 | 25.84 | 11,600 |
Jan 19, 2024 | 25.95 | 25.95 | 25.88 | 25.88 | 25.72 | 2,400 |
Jan 18, 2024 | 25.87 | 25.87 | 25.84 | 25.84 | 25.68 | 3,000 |
Jan 17, 2024 | 25.93 | 25.93 | 25.85 | 25.85 | 25.69 | 2,700 |
Jan 16, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | - |
Jan 15, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.01 | - |
Jan 12, 2024 | 26.15 | 26.18 | 26.15 | 26.18 | 26.01 | 1,800 |
Jan 11, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.81 | - |
Jan 10, 2024 | 25.90 | 26.01 | 25.90 | 26.01 | 25.85 | 600 |
Jan 09, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.66 | 1,200 |
Jan 08, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | - |
Jan 05, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.54 | 900 |
Jan 04, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | - |
Jan 03, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.42 | 1,000 |
Jan 02, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.46 | 700 |
Dec 29, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.45 | - |
Dec 28, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.43 | - |
Dec 27, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | - |
Dec 27, 2023 | 0.17 Dividend | |||||
Dec 22, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.34 | - |
Dec 21, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.20 | - |
Dec 20, 2023 | 25.65 | 25.66 | 25.65 | 25.66 | 25.33 | 1,300 |
Dec 19, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.24 | - |
Dec 18, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.15 | - |
Dec 15, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.15 | - |
Dec 14, 2023 | 25.67 | 25.68 | 25.61 | 25.68 | 25.35 | 4,900 |
Dec 13, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |