Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 207 |
Mar 27, 2024 | 25.40 | 25.87 | 25.40 | 25.71 | 25.71 | 5,600 |
Mar 26, 2024 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 2,000 |
Mar 25, 2024 | 25.41 | 25.50 | 25.41 | 25.41 | 25.41 | 2,700 |
Mar 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 21, 2024 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | 800 |
Mar 20, 2024 | 25.47 | 25.50 | 25.46 | 25.50 | 25.50 | 600 |
Mar 19, 2024 | 25.20 | 25.40 | 25.12 | 25.28 | 25.28 | 3,600 |
Mar 18, 2024 | 25.42 | 25.52 | 25.23 | 25.23 | 25.23 | 2,500 |
Mar 15, 2024 | 25.30 | 25.30 | 25.12 | 25.22 | 25.22 | 5,000 |
Mar 14, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 200 |
Mar 13, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 300 |
Mar 12, 2024 | 25.60 | 25.66 | 25.56 | 25.56 | 25.56 | 2,900 |
Mar 11, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 2,100 |
Mar 08, 2024 | 26.20 | 26.20 | 25.35 | 25.62 | 25.62 | 3,600 |
Mar 07, 2024 | 25.84 | 25.93 | 25.35 | 25.93 | 25.93 | 2,400 |
Mar 06, 2024 | 25.50 | 26.75 | 25.35 | 25.80 | 25.80 | 9,200 |
Mar 05, 2024 | 25.36 | 25.50 | 25.35 | 25.50 | 25.50 | 4,200 |
Mar 04, 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 2,400 |
Mar 01, 2024 | 25.32 | 25.50 | 25.32 | 25.45 | 25.45 | 3,000 |
Feb 29, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 200 |
Feb 28, 2024 | 25.36 | 25.36 | 25.24 | 25.24 | 25.24 | 2,300 |
Feb 27, 2024 | 25.24 | 25.40 | 25.24 | 25.24 | 25.24 | 1,300 |
Feb 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 23, 2024 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | 900 |
Feb 22, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 21, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 20, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 16, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 15, 2024 | 25.25 | 25.30 | 25.14 | 25.30 | 25.30 | 1,500 |
Feb 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 800 |
Feb 12, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 200 |
Feb 09, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 100 |
Feb 08, 2024 | 24.98 | 25.34 | 24.98 | 25.18 | 25.18 | 700 |
Feb 07, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Feb 06, 2024 | 24.86 | 25.28 | 24.86 | 25.20 | 25.20 | 1,900 |
Feb 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 02, 2024 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | 1,000 |
Feb 01, 2024 | 25.08 | 25.25 | 25.07 | 25.25 | 25.25 | 900 |
Jan 31, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | 600 |
Jan 30, 2024 | 25.00 | 25.35 | 24.93 | 25.35 | 25.35 | 2,100 |
Jan 29, 2024 | 25.50 | 25.53 | 25.10 | 25.10 | 25.10 | 1,500 |
Jan 26, 2024 | 25.63 | 25.63 | 25.30 | 25.44 | 25.44 | 600 |
Jan 25, 2024 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | 3,500 |
Jan 24, 2024 | 25.10 | 25.40 | 25.10 | 25.30 | 25.30 | 8,800 |
Jan 23, 2024 | 25.33 | 25.33 | 24.93 | 24.93 | 24.93 | 400 |
Jan 22, 2024 | 25.08 | 25.20 | 25.05 | 25.20 | 25.20 | 2,100 |
Jan 19, 2024 | 24.92 | 25.45 | 24.86 | 24.94 | 24.94 | 4,000 |
Jan 18, 2024 | 25.01 | 25.03 | 24.80 | 24.92 | 24.92 | 3,800 |
Jan 17, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
Jan 16, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 200 |
Jan 12, 2024 | 25.51 | 25.52 | 25.50 | 25.50 | 25.50 | 700 |
Jan 11, 2024 | 25.47 | 25.50 | 25.45 | 25.50 | 25.50 | 2,300 |
Jan 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jan 09, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 600 |
Jan 08, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,100 |
Jan 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
Jan 04, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 200 |
Jan 03, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jan 02, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 600 |
Dec 29, 2023 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 2,000 |
Dec 28, 2023 | 25.40 | 25.49 | 25.37 | 25.38 | 25.38 | 4,200 |
Dec 27, 2023 | 25.25 | 25.25 | 25.23 | 25.25 | 25.25 | 1,200 |
Dec 26, 2023 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | 600 |
Dec 22, 2023 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | 1,300 |
Dec 21, 2023 | 25.40 | 25.40 | 25.00 | 25.22 | 25.22 | 4,100 |
Dec 20, 2023 | 25.47 | 25.60 | 25.10 | 25.21 | 25.21 | 8,900 |
Dec 19, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 500 |
Dec 18, 2023 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 600 |
Dec 18, 2023 | 0.756 Dividend | |||||
Dec 15, 2023 | 25.69 | 26.40 | 25.56 | 26.09 | 25.33 | 7,100 |
Dec 14, 2023 | 25.41 | 25.70 | 24.94 | 25.06 | 24.33 | 3,000 |
Dec 13, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.57 | 100 |
Dec 12, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 24.77 | - |
Dec 11, 2023 | 25.50 | 25.64 | 25.50 | 25.51 | 24.77 | 1,200 |
Dec 08, 2023 | 25.50 | 26.13 | 25.45 | 25.75 | 25.00 | 14,300 |
Dec 07, 2023 | 25.30 | 25.70 | 25.30 | 25.60 | 24.86 | 2,400 |
Dec 06, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 24.69 | - |
Dec 05, 2023 | 24.96 | 25.43 | 24.96 | 25.43 | 24.69 | 600 |
Dec 04, 2023 | 24.90 | 25.20 | 24.90 | 25.20 | 24.47 | 4,800 |
Dec 01, 2023 | 25.15 | 25.25 | 25.15 | 25.15 | 24.42 | 2,900 |
Nov 30, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.37 | 200 |
Nov 29, 2023 | 24.90 | 25.10 | 24.90 | 25.10 | 24.37 | 1,500 |
Nov 28, 2023 | 24.91 | 24.91 | 24.90 | 24.90 | 24.18 | 1,200 |
Nov 27, 2023 | 25.10 | 25.10 | 24.81 | 24.81 | 24.09 | 600 |
Nov 24, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.23 | - |
Nov 22, 2023 | 25.10 | 25.10 | 24.88 | 24.95 | 24.23 | 1,400 |
Nov 21, 2023 | 25.05 | 25.05 | 24.88 | 24.88 | 24.16 | 1,300 |
Nov 20, 2023 | 24.95 | 25.10 | 24.95 | 25.08 | 24.35 | 500 |
Nov 17, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.08 | 200 |
Nov 16, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.28 | 1,200 |
Nov 15, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.16 | 2,400 |
Nov 14, 2023 | 24.65 | 24.88 | 24.58 | 24.88 | 24.16 | 4,000 |
Nov 13, 2023 | 24.63 | 24.63 | 24.54 | 24.57 | 23.86 | 2,300 |
Nov 10, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.89 | - |
Nov 09, 2023 | 24.68 | 24.70 | 24.50 | 24.60 | 23.89 | 1,400 |
Nov 08, 2023 | 24.60 | 24.75 | 24.60 | 24.75 | 24.03 | 2,500 |
Nov 07, 2023 | 24.53 | 24.53 | 24.45 | 24.50 | 23.79 | 4,900 |
Nov 06, 2023 | 24.75 | 25.00 | 24.75 | 24.75 | 24.03 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |