Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 742 |
Apr 25, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1,800 |
Apr 24, 2024 | 24.94 | 24.99 | 24.93 | 24.93 | 24.93 | 7,722 |
Apr 23, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1,200 |
Apr 22, 2024 | 25.05 | 25.06 | 25.00 | 25.00 | 25.00 | 8,723 |
Apr 19, 2024 | 24.98 | 25.14 | 24.92 | 25.14 | 25.14 | 191,323 |
Apr 18, 2024 | 25.02 | 25.02 | 25.00 | 25.02 | 25.02 | 7,800 |
Apr 17, 2024 | 25.00 | 25.57 | 25.00 | 25.05 | 25.05 | 51,800 |
Apr 16, 2024 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | 27,950 |
Apr 15, 2024 | 25.00 | 25.05 | 24.89 | 24.89 | 24.89 | 12,700 |
Apr 12, 2024 | 25.00 | 25.00 | 24.93 | 25.00 | 25.00 | 8,024 |
Apr 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
Apr 10, 2024 | 24.94 | 25.00 | 24.94 | 24.97 | 24.97 | 1,996 |
Apr 09, 2024 | 25.00 | 25.05 | 24.95 | 25.05 | 25.05 | 2,657 |
Apr 08, 2024 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | 21,215 |
Apr 05, 2024 | 24.90 | 24.95 | 24.90 | 24.90 | 24.90 | 1,500 |
Apr 04, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1,000 |
Apr 03, 2024 | 24.95 | 24.95 | 24.90 | 24.95 | 24.95 | 600 |
Apr 02, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 11,200 |
Apr 01, 2024 | 24.94 | 24.95 | 24.94 | 24.94 | 24.94 | 1,800 |
Mar 28, 2024 | 24.89 | 24.92 | 24.89 | 24.90 | 24.90 | 2,000 |
Mar 27, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 318 |
Mar 26, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 300 |
Mar 25, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 116 |
Mar 22, 2024 | 24.86 | 25.00 | 24.86 | 24.99 | 24.99 | 5,100 |
Mar 21, 2024 | 24.95 | 24.98 | 24.92 | 24.95 | 24.95 | 3,500 |
Mar 20, 2024 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | 5,000 |
Mar 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 15, 2024 | 24.88 | 25.00 | 24.88 | 25.00 | 25.00 | 14,100 |
Mar 14, 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 200 |
Mar 14, 2024 | 0.359375 Dividend | |||||
Mar 13, 2024 | 25.00 | 25.06 | 25.00 | 25.06 | 24.70 | 40,186 |
Mar 12, 2024 | 25.10 | 25.10 | 25.04 | 25.04 | 24.68 | 1,700 |
Mar 11, 2024 | 24.99 | 25.09 | 24.99 | 25.09 | 24.73 | 51,958 |
Mar 08, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.50 | 700 |
Mar 07, 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.63 | 2,600 |
Mar 06, 2024 | 24.86 | 24.92 | 24.85 | 24.85 | 24.49 | 2,500 |
Mar 05, 2024 | 24.99 | 24.99 | 24.86 | 24.86 | 24.50 | 8,600 |
Mar 04, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.59 | 4,700 |
Mar 01, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.63 | - |
Feb 29, 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.63 | 3,100 |
Feb 28, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.54 | 1,566 |
Feb 27, 2024 | 24.92 | 24.92 | 24.91 | 24.92 | 24.56 | 151,195 |
Feb 26, 2024 | 24.87 | 24.95 | 24.87 | 24.95 | 24.59 | 4,180 |
Feb 23, 2024 | 24.85 | 24.85 | 24.81 | 24.85 | 24.49 | 7,700 |
Feb 22, 2024 | 24.87 | 24.88 | 24.87 | 24.88 | 24.52 | 600 |
Feb 21, 2024 | 24.93 | 24.99 | 24.92 | 24.99 | 24.63 | 4,100 |
Feb 20, 2024 | 24.77 | 24.99 | 24.77 | 24.92 | 24.56 | 6,623 |
Feb 16, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.49 | 100 |
Feb 15, 2024 | 24.88 | 24.89 | 24.88 | 24.89 | 24.53 | 500 |
Feb 14, 2024 | 24.81 | 24.82 | 24.80 | 24.80 | 24.44 | 5,300 |
Feb 13, 2024 | 24.82 | 24.85 | 24.81 | 24.81 | 24.45 | 11,100 |
Feb 12, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - |
Feb 09, 2024 | 24.90 | 24.90 | 24.80 | 24.80 | 24.44 | 2,900 |
Feb 08, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.50 | 700 |
Feb 07, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.42 | - |
Feb 06, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.42 | - |
Feb 05, 2024 | 24.79 | 24.79 | 24.78 | 24.78 | 24.42 | 2,500 |
Feb 02, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.40 | - |
Feb 01, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.40 | 920 |
Jan 31, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.49 | 700 |
Jan 30, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.36 | 2,200 |
Jan 29, 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.33 | 1,500 |
Jan 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.31 | - |
Jan 25, 2024 | 24.70 | 24.70 | 24.60 | 24.66 | 24.31 | 7,103 |
Jan 24, 2024 | 24.61 | 24.68 | 24.60 | 24.68 | 24.33 | 6,717 |
Jan 23, 2024 | 24.65 | 24.65 | 24.61 | 24.65 | 24.30 | 900 |
Jan 22, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.33 | 145 |
Jan 19, 2024 | 24.68 | 24.68 | 24.45 | 24.60 | 24.25 | 3,975 |
Jan 18, 2024 | 24.55 | 24.65 | 24.55 | 24.65 | 24.30 | 3,942 |
Jan 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.30 | 64,000 |
Jan 16, 2024 | 24.65 | 24.65 | 24.55 | 24.55 | 24.20 | 3,100 |
Jan 15, 2024 | 24.57 | 24.65 | 24.56 | 24.65 | 24.30 | 4,329 |
Jan 12, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.25 | 900 |
Jan 11, 2024 | 24.56 | 24.70 | 24.56 | 24.70 | 24.35 | 4,700 |
Jan 10, 2024 | 24.53 | 24.56 | 24.53 | 24.56 | 24.21 | 2,300 |
Jan 09, 2024 | 24.60 | 24.60 | 24.55 | 24.55 | 24.20 | 1,023 |
Jan 08, 2024 | 24.50 | 24.50 | 24.39 | 24.39 | 24.04 | 2,400 |
Jan 05, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | 200 |
Jan 04, 2024 | 24.50 | 24.50 | 24.44 | 24.44 | 24.09 | 300 |
Jan 03, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | 400 |
Jan 02, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.76 | - |
Dec 29, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 23.76 | - |
Dec 28, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 23.76 | 600 |
Dec 27, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | - |
Dec 22, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | 1,100 |
Dec 21, 2023 | 24.06 | 24.06 | 23.90 | 23.90 | 23.56 | 7,420 |
Dec 20, 2023 | 24.06 | 24.06 | 23.70 | 23.85 | 23.51 | 3,265 |
Dec 19, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.71 | 2,200 |
Dec 18, 2023 | 24.07 | 24.15 | 24.03 | 24.06 | 23.71 | 8,500 |
Dec 15, 2023 | 24.08 | 24.16 | 24.00 | 24.15 | 23.80 | 6,300 |
Dec 14, 2023 | 24.01 | 24.01 | 24.00 | 24.00 | 23.66 | 3,300 |
Dec 13, 2023 | 24.28 | 24.28 | 24.00 | 24.20 | 23.85 | 1,565 |
Dec 13, 2023 | 0.359375 Dividend | |||||
Dec 12, 2023 | 24.45 | 24.45 | 24.34 | 24.34 | 23.64 | 3,900 |
Dec 11, 2023 | 24.49 | 24.50 | 24.45 | 24.45 | 23.74 | 1,800 |
Dec 08, 2023 | 24.40 | 24.50 | 24.40 | 24.50 | 23.79 | 1,300 |
Dec 07, 2023 | 24.40 | 24.50 | 24.40 | 24.50 | 23.79 | 2,796 |
Dec 06, 2023 | 24.35 | 24.45 | 24.35 | 24.45 | 23.74 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |