Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 700 |
May 09, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
May 08, 2024 | 24.81 | 25.25 | 24.81 | 25.25 | 25.25 | 800 |
May 07, 2024 | 25.20 | 25.20 | 24.81 | 24.81 | 24.81 | 900 |
May 06, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 03, 2024 | 24.84 | 25.03 | 24.84 | 25.00 | 25.00 | 2,200 |
May 02, 2024 | 24.90 | 25.19 | 24.90 | 25.10 | 25.10 | 1,700 |
May 01, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 1,900 |
Apr 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 29, 2024 | 24.99 | 24.99 | 24.50 | 24.50 | 24.50 | 800 |
Apr 26, 2024 | 24.83 | 24.83 | 24.63 | 24.81 | 24.81 | 800 |
Apr 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 24, 2024 | 24.96 | 25.00 | 24.80 | 25.00 | 25.00 | 900 |
Apr 23, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Apr 22, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Apr 19, 2024 | 24.96 | 24.96 | 24.68 | 24.86 | 24.86 | 3,800 |
Apr 18, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 400 |
Apr 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 16, 2024 | 24.92 | 24.92 | 24.41 | 24.50 | 24.50 | 4,000 |
Apr 15, 2024 | 24.75 | 24.76 | 24.75 | 24.76 | 24.76 | 1,200 |
Apr 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
Apr 10, 2024 | 24.99 | 24.99 | 24.60 | 24.60 | 24.60 | 1,200 |
Apr 09, 2024 | 24.84 | 24.85 | 24.80 | 24.80 | 24.80 | 600 |
Apr 08, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 05, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 04, 2024 | 24.82 | 24.84 | 24.82 | 24.84 | 24.84 | 700 |
Apr 03, 2024 | 24.56 | 24.81 | 24.55 | 24.81 | 24.81 | 1,200 |
Apr 02, 2024 | 24.80 | 24.80 | 24.55 | 24.55 | 24.55 | 400 |
Apr 01, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Mar 28, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 300 |
Mar 27, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Mar 26, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 300 |
Mar 25, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 200 |
Mar 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 300 |
Mar 21, 2024 | 24.65 | 24.65 | 24.50 | 24.65 | 24.65 | 400 |
Mar 20, 2024 | 24.26 | 24.69 | 24.10 | 24.69 | 24.69 | 1,700 |
Mar 19, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Mar 18, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Mar 15, 2024 | 24.34 | 24.34 | 24.25 | 24.25 | 24.25 | 700 |
Mar 14, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 200 |
Mar 14, 2024 | 0.5 Dividend | |||||
Mar 13, 2024 | 25.15 | 25.19 | 25.15 | 25.19 | 24.69 | 500 |
Mar 12, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 24.50 | 500 |
Mar 11, 2024 | 24.90 | 24.90 | 24.60 | 24.60 | 24.11 | 1,700 |
Mar 08, 2024 | 24.91 | 24.91 | 24.90 | 24.90 | 24.41 | 400 |
Mar 07, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.41 | 200 |
Mar 06, 2024 | 24.80 | 24.90 | 24.60 | 24.90 | 24.41 | 4,200 |
Mar 05, 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.40 | 1,000 |
Mar 04, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.58 | 400 |
Mar 01, 2024 | 25.00 | 25.00 | 24.67 | 24.75 | 24.26 | 1,100 |
Feb 29, 2024 | 25.00 | 25.04 | 25.00 | 25.00 | 24.50 | 1,600 |
Feb 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 300 |
Feb 27, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.50 | 900 |
Feb 26, 2024 | 25.00 | 25.05 | 25.00 | 25.05 | 24.55 | 2,500 |
Feb 23, 2024 | 25.10 | 25.10 | 25.05 | 25.05 | 24.56 | 2,600 |
Feb 22, 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 24.50 | 500 |
Feb 21, 2024 | 25.00 | 25.00 | 24.32 | 24.80 | 24.31 | 4,000 |
Feb 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | 700 |
Feb 16, 2024 | 25.25 | 25.29 | 25.25 | 25.25 | 24.75 | 700 |
Feb 15, 2024 | 25.15 | 25.29 | 25.00 | 25.29 | 24.79 | 1,300 |
Feb 14, 2024 | 25.00 | 25.15 | 25.00 | 25.00 | 24.50 | 1,400 |
Feb 13, 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.42 | 300 |
Feb 12, 2024 | 24.61 | 24.75 | 24.31 | 24.75 | 24.26 | 4,300 |
Feb 09, 2024 | 24.92 | 25.00 | 24.92 | 25.00 | 24.50 | 1,200 |
Feb 08, 2024 | 24.85 | 24.95 | 24.57 | 24.95 | 24.46 | 7,600 |
Feb 07, 2024 | 24.63 | 24.78 | 24.48 | 24.78 | 24.29 | 4,100 |
Feb 06, 2024 | 24.36 | 24.75 | 24.36 | 24.50 | 24.01 | 2,600 |
Feb 05, 2024 | 24.30 | 24.50 | 24.30 | 24.50 | 24.01 | 5,500 |
Feb 02, 2024 | 24.24 | 24.30 | 24.24 | 24.30 | 23.82 | 1,400 |
Feb 01, 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 23.80 | 1,200 |
Jan 31, 2024 | 24.25 | 24.30 | 24.15 | 24.30 | 23.82 | 3,000 |
Jan 30, 2024 | 24.05 | 24.27 | 24.05 | 24.27 | 23.79 | 400 |
Jan 29, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.24 | - |
Jan 26, 2024 | 24.24 | 24.24 | 23.71 | 23.71 | 23.24 | 400 |
Jan 25, 2024 | 23.81 | 23.81 | 23.76 | 23.81 | 23.33 | 700 |
Jan 24, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.22 | 300 |
Jan 23, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.22 | - |
Jan 22, 2024 | 23.84 | 23.93 | 23.69 | 23.69 | 23.22 | 700 |
Jan 19, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.76 | 400 |
Jan 18, 2024 | 23.70 | 24.30 | 23.70 | 24.00 | 23.52 | 1,400 |
Jan 17, 2024 | 23.54 | 24.00 | 23.54 | 23.88 | 23.41 | 2,400 |
Jan 16, 2024 | 24.27 | 24.27 | 23.54 | 23.75 | 23.28 | 2,000 |
Jan 12, 2024 | 24.30 | 24.30 | 23.90 | 23.90 | 23.43 | 3,000 |
Jan 11, 2024 | 24.29 | 24.29 | 24.00 | 24.29 | 23.81 | 800 |
Jan 10, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.27 | 500 |
Jan 09, 2024 | 23.66 | 23.74 | 23.66 | 23.74 | 23.27 | 2,400 |
Jan 08, 2024 | 23.77 | 23.77 | 23.75 | 23.75 | 23.28 | 1,800 |
Jan 05, 2024 | 23.50 | 23.77 | 23.50 | 23.77 | 23.30 | 300 |
Jan 04, 2024 | 23.50 | 24.00 | 23.47 | 23.47 | 23.00 | 2,700 |
Jan 03, 2024 | 23.67 | 23.75 | 23.67 | 23.69 | 23.22 | 1,300 |
Jan 02, 2024 | 23.46 | 23.76 | 23.46 | 23.76 | 23.29 | 1,000 |
Dec 29, 2023 | 23.54 | 23.78 | 23.50 | 23.78 | 23.31 | 1,300 |
Dec 28, 2023 | 23.89 | 23.89 | 23.87 | 23.87 | 23.40 | 1,300 |
Dec 27, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.51 | 600 |
Dec 26, 2023 | 23.01 | 23.02 | 22.95 | 22.97 | 22.51 | 4,000 |
Dec 22, 2023 | 23.50 | 23.50 | 23.00 | 23.01 | 22.55 | 4,700 |
Dec 21, 2023 | 23.50 | 23.50 | 22.75 | 23.50 | 23.03 | 3,800 |
Dec 20, 2023 | 23.49 | 23.50 | 23.00 | 23.20 | 22.74 | 3,300 |
Dec 19, 2023 | 23.99 | 23.99 | 23.65 | 23.66 | 23.19 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |