Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.96 | 24.99 | 24.92 | 24.92 | 24.92 | 6,340 |
May 02, 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.99 | 9,219 |
May 01, 2024 | 24.85 | 24.98 | 24.85 | 24.98 | 24.98 | 11,749 |
Apr 30, 2024 | 25.05 | 25.05 | 24.88 | 24.99 | 24.99 | 9,274 |
Apr 29, 2024 | 25.00 | 25.00 | 24.85 | 24.90 | 24.90 | 2,505 |
Apr 26, 2024 | 24.92 | 24.93 | 24.85 | 24.93 | 24.93 | 8,100 |
Apr 25, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
Apr 24, 2024 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | 14,339 |
Apr 23, 2024 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 8,037 |
Apr 22, 2024 | 24.82 | 24.82 | 24.77 | 24.77 | 24.77 | 5,106 |
Apr 19, 2024 | 24.85 | 24.85 | 24.77 | 24.77 | 24.77 | 9,770 |
Apr 18, 2024 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | 5,700 |
Apr 17, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 22,300 |
Apr 16, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 34,700 |
Apr 15, 2024 | 24.80 | 24.85 | 24.80 | 24.80 | 24.80 | 5,800 |
Apr 12, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 5,236 |
Apr 11, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 74,200 |
Apr 10, 2024 | 24.82 | 24.85 | 24.80 | 24.85 | 24.85 | 2,000 |
Apr 09, 2024 | 24.85 | 24.85 | 24.82 | 24.82 | 24.82 | 2,200 |
Apr 08, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 9,200 |
Apr 05, 2024 | 24.84 | 24.84 | 24.80 | 24.83 | 24.83 | 10,200 |
Apr 04, 2024 | 24.82 | 24.85 | 24.80 | 24.80 | 24.80 | 59,200 |
Apr 03, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 8,700 |
Apr 02, 2024 | 24.80 | 24.87 | 24.80 | 24.85 | 24.85 | 18,885 |
Apr 01, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 15,000 |
Mar 28, 2024 | 24.88 | 24.90 | 24.80 | 24.89 | 24.89 | 9,504 |
Mar 27, 2024 | 24.90 | 25.00 | 24.90 | 24.97 | 24.97 | 1,000 |
Mar 27, 2024 | 0.321875 Dividend | |||||
Mar 26, 2024 | 24.99 | 25.09 | 24.99 | 25.09 | 24.77 | 7,322 |
Mar 25, 2024 | 24.94 | 24.98 | 24.94 | 24.98 | 24.66 | 4,100 |
Mar 22, 2024 | 24.97 | 25.00 | 24.97 | 25.00 | 24.68 | 4,321 |
Mar 21, 2024 | 24.96 | 25.19 | 24.96 | 25.19 | 24.87 | 6,235 |
Mar 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.59 | 200 |
Mar 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | 1,200 |
Mar 18, 2024 | 24.91 | 24.91 | 24.90 | 24.90 | 24.58 | 600 |
Mar 15, 2024 | 24.90 | 24.95 | 24.90 | 24.90 | 24.58 | 2,300 |
Mar 14, 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.67 | 2,101 |
Mar 13, 2024 | 24.90 | 24.91 | 24.90 | 24.91 | 24.59 | 1,503 |
Mar 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | 1,100 |
Mar 11, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 800 |
Mar 08, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.63 | 800 |
Mar 07, 2024 | 24.89 | 24.90 | 24.89 | 24.90 | 24.58 | 300 |
Mar 06, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.49 | 400 |
Mar 05, 2024 | 24.80 | 24.85 | 24.80 | 24.85 | 24.53 | 700 |
Mar 04, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 300 |
Mar 01, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.43 | 500 |
Feb 29, 2024 | 24.90 | 24.90 | 24.83 | 24.83 | 24.51 | 1,100 |
Feb 28, 2024 | 24.82 | 24.86 | 24.81 | 24.86 | 24.54 | 28,600 |
Feb 27, 2024 | 24.85 | 24.85 | 24.81 | 24.81 | 24.49 | 14,200 |
Feb 26, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.48 | 1,800 |
Feb 23, 2024 | 24.71 | 24.80 | 24.70 | 24.70 | 24.38 | 5,416 |
Feb 22, 2024 | 24.75 | 24.75 | 24.71 | 24.75 | 24.43 | 7,302 |
Feb 21, 2024 | 24.85 | 24.85 | 24.66 | 24.75 | 24.43 | 11,600 |
Feb 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.43 | 5,600 |
Feb 16, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.56 | 200 |
Feb 15, 2024 | 24.79 | 24.82 | 24.78 | 24.82 | 24.50 | 2,507 |
Feb 14, 2024 | 24.80 | 24.80 | 24.78 | 24.78 | 24.46 | 1,300 |
Feb 13, 2024 | 24.77 | 24.85 | 24.77 | 24.85 | 24.53 | 622 |
Feb 12, 2024 | 24.70 | 24.85 | 24.70 | 24.85 | 24.53 | 3,961 |
Feb 09, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.30 | 200 |
Feb 08, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.31 | 1,400 |
Feb 07, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.53 | 300 |
Feb 06, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.53 | - |
Feb 05, 2024 | 24.79 | 24.85 | 24.79 | 24.85 | 24.53 | 1,700 |
Feb 02, 2024 | 24.80 | 24.80 | 24.75 | 24.75 | 24.43 | 1,300 |
Feb 01, 2024 | 24.85 | 24.87 | 24.80 | 24.85 | 24.53 | 3,765 |
Jan 31, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 10,000 |
Jan 30, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.53 | 138 |
Jan 29, 2024 | 24.86 | 24.86 | 24.80 | 24.80 | 24.48 | 9,095 |
Jan 26, 2024 | 24.79 | 24.82 | 24.76 | 24.82 | 24.50 | 3,550 |
Jan 25, 2024 | 24.76 | 24.76 | 24.75 | 24.75 | 24.43 | 1,627 |
Jan 24, 2024 | 24.78 | 24.79 | 24.78 | 24.79 | 24.47 | 2,848 |
Jan 23, 2024 | 24.55 | 24.68 | 24.50 | 24.56 | 24.24 | 7,704 |
Jan 22, 2024 | 24.80 | 24.80 | 24.75 | 24.80 | 24.48 | 2,300 |
Jan 19, 2024 | 24.59 | 24.80 | 24.51 | 24.80 | 24.48 | 8,821 |
Jan 18, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.46 | 444 |
Jan 17, 2024 | 24.61 | 24.70 | 24.61 | 24.70 | 24.38 | 516 |
Jan 16, 2024 | 24.47 | 24.60 | 24.47 | 24.60 | 24.28 | 1,000 |
Jan 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | 810 |
Jan 12, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.20 | 100 |
Jan 11, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.19 | 2,000 |
Jan 10, 2024 | 24.52 | 24.60 | 24.52 | 24.53 | 24.22 | 1,726 |
Jan 09, 2024 | 24.51 | 24.52 | 24.51 | 24.51 | 24.20 | 2,000 |
Jan 08, 2024 | 24.67 | 24.67 | 24.66 | 24.66 | 24.34 | 900 |
Jan 05, 2024 | 24.64 | 24.64 | 24.55 | 24.55 | 24.24 | 1,600 |
Jan 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.19 | 1,000 |
Jan 03, 2024 | 24.70 | 24.70 | 24.66 | 24.66 | 24.34 | 800 |
Jan 02, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | - |
Dec 29, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.38 | 1,863 |
Dec 28, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.24 | 100 |
Dec 27, 2023 | 24.42 | 24.43 | 24.42 | 24.43 | 24.12 | 1,100 |
Dec 27, 2023 | 0.321875 Dividend | |||||
Dec 22, 2023 | 24.55 | 24.57 | 24.55 | 24.57 | 23.94 | 2,100 |
Dec 21, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 23.79 | - |
Dec 20, 2023 | 24.54 | 24.55 | 24.40 | 24.42 | 23.79 | 27,237 |
Dec 19, 2023 | 24.42 | 24.45 | 24.42 | 24.42 | 23.79 | 1,300 |
Dec 18, 2023 | 24.60 | 24.60 | 24.41 | 24.54 | 23.91 | 2,500 |
Dec 15, 2023 | 24.45 | 24.61 | 24.45 | 24.50 | 23.87 | 5,700 |
Dec 14, 2023 | 24.47 | 24.50 | 24.47 | 24.50 | 23.87 | 1,450 |
Dec 13, 2023 | 24.48 | 24.53 | 24.48 | 24.53 | 23.90 | 1,617 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |