Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 27, 2024 | 25.45 | 25.45 | 25.00 | 25.00 | 25.00 | 1,300 |
Mar 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 25, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1,900 |
Mar 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 400 |
Mar 20, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1,000 |
Mar 19, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1,700 |
Mar 18, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
Mar 15, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1,400 |
Mar 14, 2024 | 25.02 | 25.05 | 24.98 | 25.05 | 25.05 | 2,000 |
Mar 13, 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | 300 |
Mar 13, 2024 | 0.126 Dividend | |||||
Mar 12, 2024 | 25.00 | 25.05 | 24.99 | 25.05 | 24.92 | 2,000 |
Mar 11, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Mar 08, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Mar 07, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Mar 06, 2024 | 25.08 | 25.08 | 24.70 | 24.70 | 24.58 | 1,100 |
Mar 05, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Mar 04, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Mar 01, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Feb 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | 400 |
Feb 28, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | - |
Feb 27, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | - |
Feb 26, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | - |
Feb 23, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | - |
Feb 22, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | 100 |
Feb 21, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.80 | 600 |
Feb 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | - |
Feb 16, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.78 | - |
Feb 15, 2024 | 25.35 | 25.35 | 24.91 | 24.91 | 24.78 | 300 |
Feb 14, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.22 | - |
Feb 13, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.22 | - |
Feb 13, 2024 | 0.127 Dividend | |||||
Feb 12, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.10 | - |
Feb 09, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.10 | - |
Feb 08, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.10 | - |
Feb 07, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.10 | - |
Feb 06, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.10 | 800 |
Feb 05, 2024 | 24.80 | 24.84 | 24.80 | 24.84 | 24.59 | 300 |
Feb 02, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | 300 |
Feb 01, 2024 | 24.80 | 24.81 | 24.80 | 24.81 | 24.56 | 300 |
Jan 31, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | - |
Jan 30, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | 300 |
Jan 29, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | 100 |
Jan 26, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | - |
Jan 25, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | - |
Jan 24, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.94 | - |
Jan 23, 2024 | 24.67 | 25.19 | 24.67 | 25.19 | 24.94 | 1,700 |
Jan 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.53 | 100 |
Jan 19, 2024 | 24.75 | 24.90 | 24.53 | 24.74 | 24.49 | 2,400 |
Jan 18, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.61 | - |
Jan 17, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.61 | 300 |
Jan 16, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.67 | - |
Jan 12, 2024 | 24.53 | 24.92 | 24.49 | 24.92 | 24.67 | 2,100 |
Jan 11, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.01 | 200 |
Jan 11, 2024 | 0.128 Dividend | |||||
Jan 10, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.76 | - |
Jan 09, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.76 | - |
Jan 08, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.76 | - |
Jan 05, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.76 | 500 |
Jan 04, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.76 | 100 |
Jan 03, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.73 | - |
Jan 02, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.73 | - |
Dec 29, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.73 | 100 |
Dec 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.82 | 400 |
Dec 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.13 | - |
Dec 26, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.13 | - |
Dec 22, 2023 | 25.20 | 25.20 | 24.48 | 24.50 | 24.13 | 800 |
Dec 21, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.53 | - |
Dec 20, 2023 | 24.82 | 24.90 | 24.80 | 24.90 | 24.53 | 1,200 |
Dec 19, 2023 | 24.85 | 24.90 | 24.85 | 24.85 | 24.48 | 900 |
Dec 18, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.48 | 300 |
Dec 15, 2023 | 24.71 | 24.85 | 24.71 | 24.85 | 24.48 | 1,900 |
Dec 14, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | - |
Dec 13, 2023 | 24.81 | 24.85 | 24.36 | 24.45 | 24.08 | 2,200 |
Dec 13, 2023 | 0.128 Dividend | |||||
Dec 12, 2023 | 24.63 | 24.85 | 24.63 | 24.85 | 24.35 | 3,000 |
Dec 11, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.35 | - |
Dec 08, 2023 | 24.63 | 24.85 | 24.63 | 24.85 | 24.35 | 2,400 |
Dec 07, 2023 | 24.63 | 24.85 | 24.63 | 24.85 | 24.35 | 2,600 |
Dec 06, 2023 | 24.69 | 24.69 | 24.47 | 24.61 | 24.11 | 1,200 |
Dec 05, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
Dec 04, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
Dec 01, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
Nov 30, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.03 | - |
Nov 29, 2023 | 24.52 | 24.52 | 24.48 | 24.52 | 24.03 | 800 |
Nov 28, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.00 | 300 |
Nov 27, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 23.98 | 200 |
Nov 24, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.27 | - |
Nov 22, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.27 | - |
Nov 21, 2023 | 24.50 | 24.77 | 24.48 | 24.77 | 24.27 | 1,100 |
Nov 20, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.22 | - |
Nov 17, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.22 | 100 |
Nov 16, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.57 | - |
Nov 15, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.57 | 100 |
Nov 14, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.57 | - |
Nov 13, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.44 | - |
Nov 13, 2023 | 0.128 Dividend | |||||
Nov 10, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |