Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.94 | 24.95 | 24.92 | 24.92 | 24.92 | 5,339 |
May 02, 2024 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 505,804 |
May 01, 2024 | 24.92 | 24.93 | 24.92 | 24.92 | 24.92 | 3,502 |
Apr 30, 2024 | 24.90 | 24.96 | 24.90 | 24.92 | 24.92 | 48,756 |
Apr 29, 2024 | 24.91 | 24.92 | 24.91 | 24.91 | 24.91 | 973 |
Apr 26, 2024 | 24.91 | 24.92 | 24.90 | 24.91 | 24.91 | 20,000 |
Apr 26, 2024 | 0.31875 Dividend | |||||
Apr 25, 2024 | 25.25 | 25.25 | 25.21 | 25.22 | 24.90 | 6,385 |
Apr 24, 2024 | 25.20 | 25.21 | 25.20 | 25.20 | 24.88 | 115,229 |
Apr 23, 2024 | 25.15 | 25.18 | 25.14 | 25.18 | 24.86 | 3,887 |
Apr 22, 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 24.80 | 1,529 |
Apr 19, 2024 | 25.15 | 25.16 | 25.12 | 25.12 | 24.80 | 17,674 |
Apr 18, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 24.83 | 500 |
Apr 17, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 24.82 | 1,700 |
Apr 16, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.79 | 483 |
Apr 15, 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 24.78 | 7,041 |
Apr 12, 2024 | 25.14 | 25.15 | 25.10 | 25.13 | 24.81 | 44,417 |
Apr 11, 2024 | 25.14 | 25.14 | 25.10 | 25.14 | 24.82 | 4,300 |
Apr 10, 2024 | 25.10 | 25.14 | 25.10 | 25.14 | 24.82 | 7,600 |
Apr 09, 2024 | 25.07 | 25.10 | 25.07 | 25.10 | 24.78 | 4,900 |
Apr 08, 2024 | 25.04 | 25.05 | 25.03 | 25.04 | 24.72 | 5,818 |
Apr 05, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.71 | 12,800 |
Apr 04, 2024 | 25.01 | 25.02 | 25.01 | 25.01 | 24.69 | 84,100 |
Apr 03, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.73 | - |
Apr 02, 2024 | 25.02 | 25.10 | 25.02 | 25.05 | 24.73 | 1,400 |
Apr 01, 2024 | 25.00 | 25.11 | 25.00 | 25.01 | 24.69 | 5,000 |
Mar 28, 2024 | 24.99 | 25.02 | 24.99 | 24.99 | 24.67 | 8,100 |
Mar 27, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.69 | 2,304 |
Mar 26, 2024 | 25.00 | 25.02 | 24.99 | 25.01 | 24.69 | 12,863 |
Mar 25, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.68 | 6,060 |
Mar 22, 2024 | 24.98 | 25.01 | 24.96 | 24.96 | 24.64 | 51,996 |
Mar 21, 2024 | 24.99 | 25.01 | 24.99 | 25.01 | 24.69 | 24,423 |
Mar 20, 2024 | 24.96 | 24.97 | 24.88 | 24.96 | 24.64 | 10,500 |
Mar 19, 2024 | 24.94 | 24.98 | 24.94 | 24.98 | 24.66 | 2,000 |
Mar 18, 2024 | 24.88 | 24.95 | 24.88 | 24.94 | 24.62 | 5,500 |
Mar 15, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | - |
Mar 14, 2024 | 24.88 | 24.90 | 24.88 | 24.90 | 24.59 | 700 |
Mar 13, 2024 | 24.90 | 24.99 | 24.82 | 24.82 | 24.51 | 6,105 |
Mar 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.59 | 1,000 |
Mar 11, 2024 | 24.98 | 24.99 | 24.82 | 24.90 | 24.59 | 2,022 |
Mar 08, 2024 | 24.80 | 24.82 | 24.80 | 24.80 | 24.49 | 6,200 |
Mar 07, 2024 | 24.82 | 24.89 | 24.80 | 24.89 | 24.58 | 10,046 |
Mar 06, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.45 | 1,000 |
Mar 05, 2024 | 24.80 | 24.82 | 24.80 | 24.80 | 24.49 | 1,170 |
Mar 04, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 100 |
Mar 01, 2024 | 24.80 | 24.85 | 24.80 | 24.80 | 24.49 | 8,500 |
Feb 29, 2024 | 24.83 | 24.85 | 24.83 | 24.83 | 24.52 | 6,700 |
Feb 28, 2024 | 24.83 | 24.90 | 24.78 | 24.90 | 24.59 | 3,550 |
Feb 27, 2024 | 24.80 | 24.85 | 24.76 | 24.81 | 24.50 | 7,300 |
Feb 26, 2024 | 24.75 | 24.85 | 24.75 | 24.75 | 24.44 | 4,900 |
Feb 23, 2024 | 24.80 | 24.83 | 24.75 | 24.75 | 24.44 | 5,574 |
Feb 22, 2024 | 24.72 | 24.72 | 24.71 | 24.71 | 24.40 | 8,300 |
Feb 21, 2024 | 24.85 | 24.85 | 24.72 | 24.72 | 24.41 | 4,200 |
Feb 20, 2024 | 24.71 | 24.82 | 24.71 | 24.73 | 24.42 | 15,100 |
Feb 16, 2024 | 24.73 | 24.75 | 24.70 | 24.73 | 24.42 | 7,600 |
Feb 15, 2024 | 24.67 | 24.89 | 24.67 | 24.89 | 24.58 | 31,255 |
Feb 14, 2024 | 24.67 | 24.70 | 24.55 | 24.67 | 24.36 | 2,100 |
Feb 13, 2024 | 24.66 | 24.75 | 24.66 | 24.75 | 24.44 | 1,400 |
Feb 12, 2024 | 24.75 | 24.75 | 24.70 | 24.72 | 24.41 | 4,010 |
Feb 09, 2024 | 24.69 | 24.71 | 24.59 | 24.61 | 24.30 | 3,200 |
Feb 08, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.44 | 221,513 |
Feb 07, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.48 | 100 |
Feb 06, 2024 | 24.75 | 24.76 | 24.75 | 24.75 | 24.44 | 10,900 |
Feb 05, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.50 | - |
Feb 02, 2024 | 24.90 | 24.90 | 24.72 | 24.81 | 24.50 | 2,900 |
Feb 01, 2024 | 24.72 | 24.90 | 24.72 | 24.90 | 24.59 | 2,700 |
Jan 31, 2024 | 24.86 | 24.86 | 24.72 | 24.72 | 24.41 | 5,600 |
Jan 30, 2024 | 24.70 | 24.78 | 24.70 | 24.78 | 24.47 | 2,400 |
Jan 29, 2024 | 24.71 | 24.87 | 24.65 | 24.87 | 24.56 | 6,215 |
Jan 29, 2024 | 0.31875 Dividend | |||||
Jan 26, 2024 | 24.75 | 24.97 | 24.75 | 24.97 | 24.34 | 6,208 |
Jan 25, 2024 | 24.89 | 24.90 | 24.70 | 24.70 | 24.08 | 2,996 |
Jan 24, 2024 | 24.83 | 24.89 | 24.66 | 24.89 | 24.26 | 22,021 |
Jan 23, 2024 | 24.61 | 24.87 | 24.61 | 24.85 | 24.22 | 8,100 |
Jan 22, 2024 | 24.72 | 24.90 | 24.72 | 24.75 | 24.13 | 2,975 |
Jan 19, 2024 | 24.75 | 24.97 | 24.67 | 24.97 | 24.34 | 8,945 |
Jan 18, 2024 | 24.68 | 24.68 | 24.67 | 24.67 | 24.05 | 259,447 |
Jan 17, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.04 | 1,000 |
Jan 16, 2024 | 24.66 | 24.66 | 24.65 | 24.65 | 24.03 | 11,097 |
Jan 15, 2024 | 24.66 | 24.70 | 24.66 | 24.70 | 24.08 | 1,200 |
Jan 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.00 | 100 |
Jan 11, 2024 | 24.53 | 24.70 | 24.53 | 24.70 | 24.08 | 3,932 |
Jan 10, 2024 | 24.62 | 24.80 | 24.62 | 24.76 | 24.13 | 7,030 |
Jan 09, 2024 | 24.66 | 24.66 | 24.61 | 24.65 | 24.03 | 36,450 |
Jan 08, 2024 | 24.69 | 24.90 | 24.69 | 24.71 | 24.09 | 1,500 |
Jan 05, 2024 | 24.80 | 24.85 | 24.80 | 24.85 | 24.22 | 3,000 |
Jan 04, 2024 | 24.65 | 24.80 | 24.65 | 24.80 | 24.17 | 200 |
Jan 03, 2024 | 24.75 | 24.80 | 24.75 | 24.76 | 24.13 | 900 |
Jan 02, 2024 | 24.73 | 24.74 | 24.73 | 24.74 | 24.12 | 1,250 |
Dec 29, 2023 | 24.56 | 24.81 | 24.56 | 24.81 | 24.18 | 2,877 |
Dec 28, 2023 | 24.65 | 24.65 | 24.31 | 24.56 | 23.94 | 6,602 |
Dec 27, 2023 | 24.95 | 24.95 | 24.93 | 24.93 | 24.30 | 400 |
Dec 22, 2023 | 24.54 | 24.99 | 24.54 | 24.99 | 24.36 | 6,862 |
Dec 21, 2023 | 24.40 | 24.45 | 24.37 | 24.37 | 23.75 | 15,300 |
Dec 20, 2023 | 24.37 | 24.40 | 24.36 | 24.40 | 23.78 | 3,058 |
Dec 19, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 23.75 | 300 |
Dec 18, 2023 | 24.60 | 24.60 | 24.50 | 24.50 | 23.88 | 8,100 |
Dec 15, 2023 | 24.55 | 24.60 | 24.51 | 24.60 | 23.98 | 3,700 |
Dec 14, 2023 | 24.45 | 24.60 | 24.45 | 24.55 | 23.93 | 6,334 |
Dec 13, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | 4,351 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |