Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.78 | 24.89 | 24.74 | 24.74 | 24.74 | 687 |
May 02, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 300 |
May 01, 2024 | 23.29 | 23.29 | 23.26 | 23.26 | 23.26 | 200 |
Apr 30, 2024 | 23.78 | 23.85 | 23.38 | 23.38 | 23.38 | 500 |
Apr 29, 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 23.70 | 300 |
Apr 26, 2024 | 23.39 | 23.39 | 23.25 | 23.25 | 23.25 | 1,000 |
Apr 25, 2024 | 23.23 | 23.31 | 23.23 | 23.31 | 23.31 | 600 |
Apr 24, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 100 |
Apr 24, 2024 | 0.221 Dividend | |||||
Apr 23, 2024 | 23.15 | 23.23 | 23.14 | 23.18 | 22.95 | 500 |
Apr 22, 2024 | 23.01 | 23.09 | 23.01 | 23.06 | 22.84 | 1,000 |
Apr 19, 2024 | 22.95 | 22.95 | 22.92 | 22.92 | 22.70 | 600 |
Apr 18, 2024 | 23.27 | 23.27 | 23.14 | 23.14 | 22.92 | 300 |
Apr 17, 2024 | 23.39 | 23.39 | 23.31 | 23.31 | 23.09 | 300 |
Apr 16, 2024 | 23.47 | 23.48 | 23.43 | 23.48 | 23.25 | 300 |
Apr 15, 2024 | 23.96 | 24.03 | 23.81 | 23.81 | 23.58 | 1,200 |
Apr 12, 2024 | 24.13 | 24.16 | 24.01 | 24.16 | 23.93 | 1,200 |
Apr 11, 2024 | 23.79 | 24.09 | 23.79 | 24.06 | 23.83 | 1,600 |
Apr 10, 2024 | 23.29 | 23.38 | 23.29 | 23.33 | 23.11 | 2,200 |
Apr 09, 2024 | 23.47 | 23.47 | 23.43 | 23.46 | 23.24 | 300 |
Apr 08, 2024 | 23.39 | 23.43 | 23.36 | 23.36 | 23.14 | 1,100 |
Apr 05, 2024 | 23.44 | 23.49 | 23.44 | 23.49 | 23.26 | 300 |
Apr 04, 2024 | 23.55 | 23.59 | 23.36 | 23.38 | 23.16 | 2,300 |
Apr 03, 2024 | 23.38 | 23.53 | 23.38 | 23.48 | 23.26 | 7,500 |
Apr 02, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.16 | 100 |
Apr 01, 2024 | 23.52 | 23.52 | 23.49 | 23.49 | 23.26 | 1,000 |
Mar 28, 2024 | 23.62 | 23.69 | 23.58 | 23.69 | 23.46 | 7,800 |
Mar 27, 2024 | 23.56 | 23.88 | 23.56 | 23.88 | 23.65 | 1,400 |
Mar 26, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.23 | 100 |
Mar 25, 2024 | 23.51 | 23.60 | 23.51 | 23.60 | 23.37 | 900 |
Mar 22, 2024 | 23.67 | 23.87 | 23.67 | 23.78 | 23.55 | 1,100 |
Mar 21, 2024 | 23.67 | 23.75 | 23.57 | 23.65 | 23.43 | 1,800 |
Mar 20, 2024 | 24.28 | 24.57 | 24.28 | 24.52 | 24.29 | 6,000 |
Mar 20, 2024 | 0.232 Dividend | |||||
Mar 19, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.03 | 100 |
Mar 18, 2024 | 24.30 | 24.60 | 24.17 | 24.17 | 23.71 | 700 |
Mar 15, 2024 | 23.81 | 23.99 | 23.81 | 23.99 | 23.54 | 1,500 |
Mar 14, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 23.60 | 500 |
Mar 13, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.38 | 100 |
Mar 12, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.64 | 200 |
Mar 11, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.55 | 200 |
Mar 08, 2024 | 23.87 | 23.87 | 23.78 | 23.78 | 23.33 | 800 |
Mar 07, 2024 | 23.53 | 23.60 | 23.53 | 23.54 | 23.10 | 700 |
Mar 06, 2024 | 23.56 | 23.59 | 23.50 | 23.59 | 23.14 | 900 |
Mar 05, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.22 | 500 |
Mar 04, 2024 | 24.16 | 24.29 | 24.16 | 24.29 | 23.83 | 600 |
Mar 01, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.32 | 200 |
Feb 29, 2024 | 24.81 | 24.93 | 24.81 | 24.93 | 24.46 | 300 |
Feb 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.52 | 100 |
Feb 27, 2024 | 24.95 | 25.18 | 24.95 | 25.18 | 24.70 | 100 |
Feb 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.52 | 200 |
Feb 23, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.70 | 200 |
Feb 22, 2024 | 25.41 | 25.41 | 25.39 | 25.39 | 24.91 | 200 |
Feb 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.65 | 200 |
Feb 21, 2024 | 0.234 Dividend | |||||
Feb 20, 2024 | 25.25 | 25.25 | 25.22 | 25.22 | 24.52 | 700 |
Feb 16, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.61 | 200 |
Feb 15, 2024 | 25.39 | 25.52 | 25.39 | 25.52 | 24.81 | 200 |
Feb 14, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.85 | 200 |
Feb 13, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 24.94 | 100 |
Feb 12, 2024 | 25.95 | 25.95 | 25.90 | 25.90 | 25.18 | 200 |
Feb 09, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.36 | 200 |
Feb 08, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.25 | 100 |
Feb 07, 2024 | 26.03 | 26.07 | 26.03 | 26.07 | 25.34 | 300 |
Feb 06, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.31 | 100 |
Feb 05, 2024 | 25.98 | 25.98 | 25.92 | 25.92 | 25.19 | 400 |
Feb 02, 2024 | 25.38 | 25.71 | 25.38 | 25.71 | 24.99 | 100 |
Feb 01, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 24.92 | 200 |
Jan 31, 2024 | 25.63 | 25.78 | 25.56 | 25.56 | 24.85 | 400 |
Jan 30, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.21 | 100 |
Jan 29, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.66 | 100 |
Jan 26, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 25.72 | 100 |
Jan 25, 2024 | 26.73 | 26.73 | 26.63 | 26.63 | 25.88 | 200 |
Jan 24, 2024 | 26.77 | 26.77 | 26.70 | 26.70 | 25.95 | 500 |
Jan 24, 2024 | 0.244 Dividend | |||||
Jan 23, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.02 | 100 |
Jan 22, 2024 | 26.92 | 26.92 | 26.86 | 26.87 | 25.88 | 1,000 |
Jan 19, 2024 | 26.35 | 26.68 | 26.35 | 26.63 | 25.65 | 1,200 |
Jan 18, 2024 | 25.98 | 26.26 | 25.98 | 26.26 | 25.29 | 700 |
Jan 17, 2024 | 25.40 | 25.53 | 25.40 | 25.53 | 24.59 | 300 |
Jan 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.66 | 300 |
Jan 12, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 24.96 | 100 |
Jan 11, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.92 | 100 |
Jan 10, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 24.96 | 100 |
Jan 09, 2024 | 25.73 | 25.79 | 25.73 | 25.79 | 24.84 | 300 |
Jan 08, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 24.88 | 100 |
Jan 05, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.35 | 300 |
Jan 04, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.43 | 100 |
Jan 03, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 24.74 | 100 |
Jan 02, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 24.87 | 200 |
Dec 29, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 25.75 | 100 |
Dec 28, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 25.78 | 100 |
Dec 27, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 25.75 | 400 |
Dec 26, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 25.74 | 100 |
Dec 22, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 25.74 | 500 |
Dec 21, 2023 | 26.73 | 26.81 | 26.73 | 26.81 | 25.82 | 300 |
Dec 20, 2023 | 26.92 | 26.92 | 26.84 | 26.84 | 25.85 | 100 |
Dec 20, 2023 | 0.249 Dividend | |||||
Dec 19, 2023 | 27.20 | 27.20 | 27.16 | 27.20 | 25.96 | 300 |
Dec 18, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 25.94 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |