Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
Mar 26, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Mar 25, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
Mar 25, 2024 | 0.069 Dividend | |||||
Mar 22, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.15 | 100 |
Mar 21, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | - |
Mar 20, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.04 | - |
Mar 19, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.80 | 100 |
Mar 18, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.72 | 100 |
Mar 15, 2024 | 26.83 | 26.83 | 26.80 | 26.80 | 26.73 | 100 |
Mar 14, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.82 | 100 |
Mar 13, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.07 | - |
Mar 12, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.09 | 100 |
Mar 11, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.06 | 100 |
Mar 08, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | - |
Mar 07, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.00 | - |
Mar 06, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | 100 |
Mar 05, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.76 | 100 |
Mar 04, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.80 | 100 |
Mar 01, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.71 | 100 |
Feb 29, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.61 | - |
Feb 28, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.50 | 100 |
Feb 27, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | - |
Feb 26, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | 100 |
Feb 26, 2024 | 0.045 Dividend | |||||
Feb 23, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.66 | - |
Feb 22, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.63 | - |
Feb 21, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | 100 |
Feb 20, 2024 | 26.44 | 26.44 | 26.37 | 26.37 | 26.26 | 100 |
Feb 16, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | - |
Feb 15, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.33 | - |
Feb 14, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.01 | - |
Feb 13, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.81 | 100 |
Feb 12, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.22 | 100 |
Feb 09, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.03 | - |
Feb 08, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.01 | - |
Feb 07, 2024 | 26.25 | 26.25 | 26.17 | 26.17 | 26.06 | 200 |
Feb 06, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.11 | 100 |
Feb 05, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.02 | 100 |
Feb 02, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.22 | 100 |
Feb 01, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.25 | 100 |
Jan 31, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.16 | - |
Jan 30, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | 100 |
Jan 29, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.38 | 100 |
Jan 26, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | - |
Jan 26, 2024 | 0.059 Dividend | |||||
Jan 25, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.29 | 100 |
Jan 24, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.26 | 100 |
Jan 23, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.37 | 100 |
Jan 22, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.39 | 100 |
Jan 19, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.33 | 100 |
Jan 18, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.98 | 100 |
Jan 17, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.82 | 100 |
Jan 16, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.97 | 100 |
Jan 12, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.06 | 100 |
Jan 11, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | 100 |
Jan 10, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.05 | 100 |
Jan 09, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.04 | 100 |
Jan 08, 2024 | 26.26 | 26.37 | 26.26 | 26.37 | 26.20 | 100 |
Jan 05, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.98 | - |
Jan 04, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.88 | 100 |
Jan 03, 2024 | 26.17 | 26.17 | 26.04 | 26.04 | 25.87 | 100 |
Jan 02, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.10 | 100 |
Dec 29, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 25.94 | 100 |
Dec 28, 2023 | 26.20 | 26.20 | 26.19 | 26.19 | 26.02 | 200 |
Dec 27, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.95 | - |
Dec 27, 2023 | 0.102 Dividend | |||||
Dec 26, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 25.95 | - |
Dec 22, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 25.82 | 100 |
Dec 21, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.71 | - |
Dec 20, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.55 | 100 |
Dec 19, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 25.91 | - |
Dec 18, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 25.77 | 100 |
Dec 15, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.72 | 100 |
Dec 14, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 25.82 | 100 |
Dec 13, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.48 | - |
Dec 12, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.06 | - |
Dec 11, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | - |
Dec 08, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.76 | 100 |
Dec 07, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | - |
Dec 06, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | - |
Dec 05, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.58 | 100 |
Dec 04, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.79 | 100 |
Dec 01, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.68 | 100 |
Nov 30, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.39 | 100 |
Nov 29, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.19 | - |
Nov 28, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.08 | 100 |
Nov 27, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | - |
Nov 24, 2023 | 24.48 | 24.53 | 24.48 | 24.53 | 24.28 | 200 |
Nov 24, 2023 | 0.055 Dividend | |||||
Nov 22, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.20 | 100 |
Nov 21, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.14 | - |
Nov 20, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.21 | - |
Nov 17, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.08 | 100 |
Nov 16, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 23.93 | 100 |
Nov 15, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.08 | 100 |
Nov 14, 2023 | 24.29 | 24.29 | 24.26 | 24.26 | 23.96 | 3,000 |
Nov 13, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.57 | - |
Nov 10, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.64 | - |
Nov 09, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.39 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |