Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 25, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 20, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 19, 2024 | 24.68 | 24.80 | 24.68 | 24.80 | 24.80 | 900 |
Mar 18, 2024 | 24.42 | 24.68 | 24.42 | 24.68 | 24.68 | 300 |
Mar 15, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Mar 14, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Mar 13, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Mar 13, 2024 | 0.13 Dividend | |||||
Mar 12, 2024 | 24.21 | 24.68 | 24.21 | 24.68 | 24.55 | 200 |
Mar 11, 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.57 | 800 |
Mar 08, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.55 | - |
Mar 07, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.55 | - |
Mar 06, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.55 | - |
Mar 05, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.55 | - |
Mar 04, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.55 | - |
Mar 01, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.55 | - |
Feb 29, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.55 | 200 |
Feb 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
Feb 27, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
Feb 26, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
Feb 23, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
Feb 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
Feb 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
Feb 20, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | - |
Feb 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 100 |
Feb 15, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - |
Feb 14, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 300 |
Feb 13, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | - |
Feb 13, 2024 | 0.138 Dividend | |||||
Feb 12, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.80 | - |
Feb 09, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.80 | - |
Feb 08, 2024 | 25.09 | 25.10 | 25.07 | 25.07 | 24.80 | 1,600 |
Feb 07, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - |
Feb 06, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - |
Feb 05, 2024 | 23.96 | 24.50 | 23.50 | 24.50 | 24.24 | 1,100 |
Feb 02, 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 24.20 | 1,100 |
Feb 01, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | - |
Jan 31, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | - |
Jan 30, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | - |
Jan 29, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | - |
Jan 26, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | - |
Jan 25, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | - |
Jan 24, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | - |
Jan 23, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | 700 |
Jan 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | - |
Jan 19, 2024 | 24.31 | 24.31 | 24.28 | 24.30 | 24.04 | 400 |
Jan 18, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - |
Jan 17, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 600 |
Jan 16, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.09 | 100 |
Jan 12, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.00 | 100 |
Jan 11, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.29 | - |
Jan 11, 2024 | 0.139 Dividend | |||||
Jan 10, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.15 | - |
Jan 09, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.15 | - |
Jan 08, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.15 | - |
Jan 05, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.15 | - |
Jan 04, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.15 | 200 |
Jan 03, 2024 | 24.84 | 24.85 | 24.80 | 24.85 | 24.44 | 2,000 |
Jan 02, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | - |
Dec 29, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | - |
Dec 28, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | 400 |
Dec 27, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | 1,500 |
Dec 26, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | 900 |
Dec 22, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
Dec 21, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | 300 |
Dec 20, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
Dec 19, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
Dec 18, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | - |
Dec 15, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | 100 |
Dec 14, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.35 | 800 |
Dec 13, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.69 | 100 |
Dec 13, 2023 | 0.135 Dividend | |||||
Dec 12, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.35 | - |
Dec 11, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.35 | - |
Dec 08, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.35 | 2,500 |
Dec 07, 2023 | 24.89 | 24.89 | 24.57 | 24.57 | 24.04 | 1,800 |
Dec 06, 2023 | 24.29 | 24.54 | 24.27 | 24.54 | 24.01 | 1,200 |
Dec 05, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Dec 04, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Dec 01, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 30, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 29, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 28, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 27, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 24, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 22, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 21, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 20, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 17, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 16, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 15, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 14, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
Nov 13, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | 100 |
Nov 13, 2023 | 0.141 Dividend | |||||
Nov 10, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.12 | - |
Nov 09, 2023 | 24.68 | 24.80 | 24.68 | 24.80 | 24.12 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |