Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 400 |
May 01, 2024 | 24.70 | 24.75 | 24.62 | 24.75 | 24.75 | 6,030 |
Apr 30, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 200 |
Apr 29, 2024 | 24.75 | 24.80 | 24.65 | 24.70 | 24.70 | 10,900 |
Apr 26, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1,100 |
Apr 25, 2024 | 24.75 | 24.75 | 24.74 | 24.74 | 24.74 | 1,580 |
Apr 24, 2024 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 735 |
Apr 23, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2,100 |
Apr 22, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 200 |
Apr 19, 2024 | 24.76 | 24.76 | 24.75 | 24.75 | 24.75 | 534 |
Apr 18, 2024 | 24.77 | 24.77 | 24.76 | 24.76 | 24.76 | 3,738 |
Apr 17, 2024 | 24.80 | 24.80 | 24.76 | 24.76 | 24.76 | 1,700 |
Apr 16, 2024 | 24.80 | 24.80 | 24.79 | 24.80 | 24.80 | 800 |
Apr 15, 2024 | 24.80 | 24.80 | 24.76 | 24.76 | 24.76 | 1,800 |
Apr 12, 2024 | 24.79 | 24.80 | 24.79 | 24.80 | 24.80 | 400 |
Apr 11, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 10, 2024 | 24.84 | 24.85 | 24.76 | 24.77 | 24.77 | 1,600 |
Apr 09, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 2,000 |
Apr 08, 2024 | 24.88 | 24.88 | 24.76 | 24.77 | 24.77 | 1,300 |
Apr 05, 2024 | 24.77 | 24.80 | 24.77 | 24.80 | 24.80 | 4,400 |
Apr 04, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2,358 |
Apr 03, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
Apr 02, 2024 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | 700 |
Apr 01, 2024 | 24.59 | 24.61 | 24.59 | 24.60 | 24.60 | 5,252 |
Mar 28, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 200 |
Mar 27, 2024 | 24.73 | 24.74 | 24.60 | 24.70 | 24.70 | 3,744 |
Mar 26, 2024 | 24.60 | 24.60 | 24.55 | 24.60 | 24.60 | 1,700 |
Mar 25, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 500 |
Mar 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 20, 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 4,077 |
Mar 19, 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 2,435 |
Mar 18, 2024 | 24.77 | 24.77 | 24.75 | 24.75 | 24.75 | 200 |
Mar 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
Mar 14, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 500 |
Mar 14, 2024 | 0.373063 Dividend | |||||
Mar 13, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.43 | 800 |
Mar 12, 2024 | 24.80 | 24.80 | 24.70 | 24.70 | 24.33 | 1,000 |
Mar 11, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | - |
Mar 08, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | 1,400 |
Mar 07, 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 24.43 | 2,600 |
Mar 06, 2024 | 24.70 | 24.70 | 24.60 | 24.70 | 24.33 | 2,400 |
Mar 05, 2024 | 24.70 | 24.78 | 24.70 | 24.78 | 24.41 | 700 |
Mar 04, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.33 | 3,600 |
Mar 01, 2024 | 24.65 | 24.70 | 24.65 | 24.70 | 24.33 | 1,100 |
Feb 29, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.24 | - |
Feb 28, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.24 | - |
Feb 27, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.24 | - |
Feb 26, 2024 | 24.60 | 24.75 | 24.59 | 24.61 | 24.24 | 5,370 |
Feb 23, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.09 | 100 |
Feb 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.28 | - |
Feb 21, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.28 | 100 |
Feb 20, 2024 | 24.50 | 24.55 | 24.50 | 24.50 | 24.13 | 1,670 |
Feb 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.13 | 100 |
Feb 15, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.08 | 1,130 |
Feb 14, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.98 | 2,000 |
Feb 13, 2024 | 24.38 | 24.40 | 24.37 | 24.40 | 24.03 | 1,200 |
Feb 12, 2024 | 24.55 | 24.55 | 24.41 | 24.41 | 24.04 | 1,300 |
Feb 09, 2024 | 24.30 | 24.52 | 24.30 | 24.50 | 24.13 | 10,197 |
Feb 08, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.90 | - |
Feb 07, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.90 | - |
Feb 06, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.90 | 600 |
Feb 05, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.11 | 2,000 |
Feb 02, 2024 | 24.20 | 24.42 | 24.20 | 24.42 | 24.05 | 1,003 |
Feb 01, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.79 | 1,335 |
Jan 31, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.74 | 300 |
Jan 30, 2024 | 24.15 | 24.16 | 24.15 | 24.16 | 23.80 | 2,600 |
Jan 29, 2024 | 24.06 | 24.11 | 24.06 | 24.11 | 23.75 | 310 |
Jan 26, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.60 | - |
Jan 25, 2024 | 24.05 | 24.05 | 23.96 | 23.96 | 23.60 | 2,300 |
Jan 24, 2024 | 24.05 | 24.06 | 24.05 | 24.06 | 23.70 | 312 |
Jan 23, 2024 | 24.18 | 24.20 | 24.04 | 24.04 | 23.68 | 800 |
Jan 22, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.80 | 101 |
Jan 19, 2024 | 24.10 | 24.10 | 23.96 | 23.96 | 23.60 | 2,000 |
Jan 18, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.87 | 100 |
Jan 17, 2024 | 24.03 | 24.05 | 24.03 | 24.05 | 23.69 | 400 |
Jan 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | - |
Jan 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | - |
Jan 12, 2024 | 24.20 | 24.22 | 24.00 | 24.20 | 23.84 | 1,200 |
Jan 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 100 |
Jan 10, 2024 | 24.10 | 24.10 | 23.90 | 23.90 | 23.54 | 446 |
Jan 09, 2024 | 23.98 | 24.10 | 23.98 | 24.10 | 23.74 | 600 |
Jan 08, 2024 | 23.96 | 24.05 | 23.96 | 23.97 | 23.61 | 1,100 |
Jan 05, 2024 | 23.85 | 24.09 | 23.85 | 24.09 | 23.73 | 2,700 |
Jan 04, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | - |
Jan 03, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.39 | 900 |
Jan 02, 2024 | 23.55 | 23.70 | 23.50 | 23.70 | 23.34 | 3,551 |
Dec 29, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.11 | 200 |
Dec 28, 2023 | 23.27 | 23.27 | 23.26 | 23.26 | 22.91 | 200 |
Dec 27, 2023 | 23.40 | 23.40 | 23.25 | 23.25 | 22.90 | 321 |
Dec 22, 2023 | 23.54 | 23.54 | 23.35 | 23.35 | 23.00 | 900 |
Dec 21, 2023 | 23.40 | 23.45 | 23.35 | 23.40 | 23.05 | 3,200 |
Dec 20, 2023 | 23.54 | 23.54 | 23.35 | 23.35 | 23.00 | 705 |
Dec 19, 2023 | 23.40 | 23.56 | 23.35 | 23.56 | 23.21 | 500 |
Dec 19, 2023 | 0.373063 Dividend | |||||
Dec 18, 2023 | 23.76 | 23.76 | 23.75 | 23.75 | 23.03 | 600 |
Dec 15, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 22.75 | 200 |
Dec 14, 2023 | 23.80 | 23.80 | 23.56 | 23.69 | 22.97 | 2,230 |
Dec 13, 2023 | 23.70 | 23.71 | 23.49 | 23.50 | 22.78 | 11,960 |
Dec 12, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.07 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |