Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 26.08 | 26.09 | 26.08 | 26.09 | 26.09 | 300 |
Mar 15, 2024 | 26.19 | 26.19 | 26.08 | 26.09 | 26.09 | 400 |
Mar 14, 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | 300 |
Mar 13, 2024 | 26.02 | 26.09 | 26.02 | 26.05 | 26.05 | 1,000 |
Mar 12, 2024 | 26.10 | 26.10 | 25.95 | 26.02 | 26.02 | 600 |
Mar 11, 2024 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | 900 |
Mar 08, 2024 | 25.88 | 26.05 | 25.88 | 25.97 | 25.97 | 2,500 |
Mar 07, 2024 | 26.02 | 26.02 | 25.88 | 25.93 | 25.93 | 1,000 |
Mar 06, 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.88 | 700 |
Mar 05, 2024 | 25.91 | 25.91 | 25.83 | 25.83 | 25.83 | 1,100 |
Mar 04, 2024 | 25.48 | 25.69 | 25.48 | 25.69 | 25.69 | 500 |
Mar 01, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
Feb 29, 2024 | 25.10 | 25.23 | 25.10 | 25.11 | 25.11 | 600 |
Feb 28, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
Feb 27, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
Feb 26, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 200 |
Feb 23, 2024 | 24.96 | 25.04 | 24.96 | 25.04 | 25.04 | 1,000 |
Feb 22, 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 24.97 | 300 |
Feb 21, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
Feb 20, 2024 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | 500 |
Feb 16, 2024 | 24.30 | 24.81 | 24.30 | 24.74 | 24.74 | 1,700 |
Feb 15, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
Feb 14, 2024 | 24.44 | 24.47 | 24.39 | 24.47 | 24.47 | 300 |
Feb 13, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 300 |
Feb 12, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 300 |
Feb 09, 2024 | 25.01 | 25.01 | 24.79 | 24.91 | 24.91 | 1,800 |
Feb 08, 2024 | 25.05 | 25.10 | 25.05 | 25.06 | 25.06 | 2,600 |
Feb 07, 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 25.06 | 400 |
Feb 06, 2024 | 24.97 | 25.05 | 24.97 | 25.05 | 25.05 | 300 |
Feb 05, 2024 | 24.80 | 24.91 | 24.80 | 24.91 | 24.91 | 300 |
Feb 02, 2024 | 25.08 | 25.09 | 25.01 | 25.01 | 25.01 | 1,400 |
Feb 01, 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 25.23 | 500 |
Jan 31, 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 25.00 | 500 |
Jan 30, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
Jan 29, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 300 |
Jan 26, 2024 | 24.88 | 24.90 | 24.85 | 24.85 | 24.85 | 600 |
Jan 25, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 24.82 | 600 |
Jan 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
Jan 23, 2024 | 24.77 | 24.95 | 24.77 | 24.95 | 24.95 | 200 |
Jan 22, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 200 |
Jan 19, 2024 | 24.99 | 25.03 | 24.95 | 24.95 | 24.95 | 600 |
Jan 18, 2024 | 24.65 | 24.86 | 24.65 | 24.86 | 24.86 | 700 |
Jan 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
Jan 16, 2024 | 25.25 | 25.25 | 24.92 | 24.99 | 24.99 | 1,100 |
Jan 12, 2024 | 25.34 | 25.34 | 25.18 | 25.18 | 25.18 | 1,300 |
Jan 11, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 200 |
Jan 10, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 100 |
Jan 09, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
Jan 08, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 25.01 | 500 |
Jan 05, 2024 | 25.26 | 25.26 | 25.17 | 25.17 | 25.17 | 300 |
Jan 04, 2024 | 25.13 | 25.18 | 25.13 | 25.18 | 25.18 | 300 |
Jan 03, 2024 | 25.25 | 25.25 | 25.06 | 25.14 | 25.14 | 1,500 |
Jan 02, 2024 | 25.25 | 25.47 | 25.25 | 25.32 | 25.32 | 1,100 |
Dec 29, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
Dec 28, 2023 | 25.54 | 25.54 | 25.40 | 25.40 | 25.40 | 600 |
Dec 27, 2023 | 25.45 | 25.55 | 25.45 | 25.55 | 25.55 | 400 |
Dec 26, 2023 | 25.25 | 25.43 | 25.25 | 25.43 | 25.43 | 500 |
Dec 22, 2023 | 26.19 | 26.19 | 25.31 | 25.31 | 25.31 | 800 |
Dec 21, 2023 | 25.16 | 25.16 | 25.11 | 25.11 | 25.11 | 400 |
Dec 20, 2023 | 25.26 | 25.26 | 24.97 | 24.97 | 24.97 | 400 |
Dec 19, 2023 | 25.21 | 25.22 | 25.06 | 25.07 | 25.07 | 1,900 |
Dec 19, 2023 | 0.795 Dividend | |||||
Dec 18, 2023 | 25.74 | 25.79 | 25.69 | 25.69 | 24.90 | 500 |
Dec 15, 2023 | 25.68 | 25.92 | 25.59 | 25.59 | 24.80 | 600 |
Dec 14, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.00 | 200 |
Dec 13, 2023 | 25.15 | 25.63 | 25.15 | 25.63 | 24.84 | 8,200 |
Dec 12, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.33 | 200 |
Dec 11, 2023 | 25.03 | 25.17 | 25.03 | 25.11 | 24.33 | 600 |
Dec 08, 2023 | 25.56 | 25.56 | 25.39 | 25.39 | 24.60 | 500 |
Dec 07, 2023 | 25.75 | 25.75 | 25.70 | 25.70 | 24.90 | 200 |
Dec 06, 2023 | 25.74 | 25.74 | 25.66 | 25.67 | 24.88 | 400 |
Dec 05, 2023 | 25.56 | 25.56 | 25.53 | 25.53 | 24.74 | 300 |
Dec 04, 2023 | 25.76 | 25.77 | 25.67 | 25.67 | 24.88 | 500 |
Dec 01, 2023 | 25.99 | 26.15 | 25.99 | 26.15 | 25.34 | 600 |
Nov 30, 2023 | 25.85 | 25.85 | 25.75 | 25.75 | 24.96 | 200 |
Nov 29, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.07 | 100 |
Nov 28, 2023 | 25.98 | 26.03 | 25.82 | 25.82 | 25.02 | 25,300 |
Nov 27, 2023 | 25.49 | 25.52 | 25.43 | 25.52 | 24.73 | 1,200 |
Nov 24, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.58 | - |
Nov 22, 2023 | 25.27 | 25.27 | 25.21 | 25.21 | 24.43 | 400 |
Nov 21, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 24.55 | 1,300 |
Nov 20, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.27 | 200 |
Nov 17, 2023 | 26.32 | 26.49 | 25.07 | 25.07 | 24.29 | 1,200 |
Nov 16, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.31 | 100 |
Nov 15, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.06 | 200 |
Nov 14, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.10 | 100 |
Nov 13, 2023 | 24.56 | 24.63 | 24.56 | 24.63 | 23.87 | 4,200 |
Nov 10, 2023 | 24.61 | 24.61 | 24.50 | 24.50 | 23.74 | 600 |
Nov 09, 2023 | 24.84 | 24.91 | 24.81 | 24.81 | 24.04 | 1,500 |
Nov 08, 2023 | 24.80 | 24.80 | 24.69 | 24.69 | 23.93 | 1,000 |
Nov 07, 2023 | 24.82 | 24.95 | 24.82 | 24.95 | 24.17 | 500 |
Nov 06, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.27 | 200 |
Nov 03, 2023 | 25.33 | 25.33 | 25.21 | 25.21 | 24.43 | 800 |
Nov 02, 2023 | 25.06 | 25.11 | 25.02 | 25.11 | 24.33 | 500 |
Nov 01, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.24 | 100 |
Oct 31, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.28 | 200 |
Oct 30, 2023 | 25.29 | 25.29 | 25.19 | 25.19 | 24.42 | 300 |
Oct 27, 2023 | 25.22 | 25.34 | 25.22 | 25.34 | 24.56 | 200 |
Oct 26, 2023 | 24.90 | 25.04 | 24.90 | 24.99 | 24.22 | 500 |
Oct 25, 2023 | 24.90 | 24.94 | 24.90 | 24.94 | 24.17 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |