Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.49 | 24.49 | 24.40 | 24.49 | 24.49 | 851 |
May 02, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 400 |
May 01, 2024 | 24.45 | 24.50 | 24.31 | 24.40 | 24.40 | 2,800 |
Apr 30, 2024 | 24.41 | 24.57 | 24.24 | 24.50 | 24.50 | 4,600 |
Apr 29, 2024 | 24.24 | 24.35 | 24.13 | 24.13 | 24.13 | 3,700 |
Apr 29, 2024 | 0.438 Dividend | |||||
Apr 26, 2024 | 24.53 | 24.71 | 24.50 | 24.54 | 24.10 | 2,800 |
Apr 25, 2024 | 24.65 | 24.70 | 24.63 | 24.70 | 24.26 | 3,500 |
Apr 24, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.13 | 400 |
Apr 23, 2024 | 24.55 | 24.65 | 24.50 | 24.65 | 24.21 | 2,700 |
Apr 22, 2024 | 24.51 | 24.59 | 24.50 | 24.55 | 24.11 | 1,300 |
Apr 19, 2024 | 24.60 | 24.62 | 24.55 | 24.55 | 24.11 | 1,700 |
Apr 18, 2024 | 24.55 | 24.55 | 24.50 | 24.50 | 24.06 | 2,200 |
Apr 17, 2024 | 24.50 | 24.54 | 24.50 | 24.50 | 24.06 | 2,800 |
Apr 16, 2024 | 24.50 | 24.64 | 24.44 | 24.50 | 24.06 | 9,200 |
Apr 15, 2024 | 24.67 | 24.95 | 24.43 | 24.89 | 24.45 | 5,900 |
Apr 12, 2024 | 24.63 | 24.71 | 24.63 | 24.70 | 24.26 | 1,500 |
Apr 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | 1,400 |
Apr 10, 2024 | 24.50 | 24.80 | 24.43 | 24.68 | 24.24 | 8,800 |
Apr 09, 2024 | 24.47 | 24.61 | 24.47 | 24.61 | 24.17 | 10,500 |
Apr 08, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.17 | 700 |
Apr 05, 2024 | 24.55 | 24.60 | 24.45 | 24.60 | 24.16 | 2,300 |
Apr 04, 2024 | 24.45 | 24.45 | 24.39 | 24.45 | 24.01 | 3,000 |
Apr 03, 2024 | 24.38 | 24.64 | 24.38 | 24.51 | 24.07 | 5,200 |
Apr 02, 2024 | 24.69 | 24.69 | 24.36 | 24.36 | 23.93 | 3,100 |
Apr 01, 2024 | 24.65 | 24.73 | 24.31 | 24.38 | 23.94 | 4,300 |
Mar 28, 2024 | 24.82 | 24.83 | 24.42 | 24.42 | 23.98 | 7,700 |
Mar 27, 2024 | 24.70 | 24.79 | 24.70 | 24.79 | 24.35 | 7,100 |
Mar 26, 2024 | 24.70 | 24.70 | 24.51 | 24.51 | 24.07 | 900 |
Mar 25, 2024 | 24.60 | 24.70 | 24.60 | 24.70 | 24.26 | 1,600 |
Mar 22, 2024 | 24.75 | 24.75 | 24.53 | 24.70 | 24.26 | 800 |
Mar 21, 2024 | 24.70 | 24.70 | 24.61 | 24.61 | 24.17 | 500 |
Mar 20, 2024 | 24.40 | 24.42 | 24.34 | 24.41 | 23.97 | 2,000 |
Mar 19, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.92 | - |
Mar 18, 2024 | 24.37 | 24.37 | 24.35 | 24.35 | 23.92 | 800 |
Mar 15, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.96 | - |
Mar 14, 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 23.96 | 400 |
Mar 13, 2024 | 24.50 | 24.50 | 24.32 | 24.32 | 23.89 | 2,000 |
Mar 12, 2024 | 24.45 | 24.74 | 24.45 | 24.50 | 24.06 | 3,900 |
Mar 11, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.06 | - |
Mar 08, 2024 | 24.50 | 24.52 | 24.50 | 24.50 | 24.06 | 500 |
Mar 07, 2024 | 24.18 | 24.49 | 24.18 | 24.49 | 24.05 | 7,000 |
Mar 06, 2024 | 24.25 | 24.54 | 24.19 | 24.35 | 23.92 | 4,600 |
Mar 05, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.01 | - |
Mar 04, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.01 | 200 |
Mar 01, 2024 | 24.13 | 24.45 | 24.13 | 24.45 | 24.01 | 1,300 |
Feb 29, 2024 | 24.55 | 24.55 | 24.50 | 24.50 | 24.06 | 2,500 |
Feb 28, 2024 | 24.07 | 24.19 | 24.07 | 24.19 | 23.76 | 2,200 |
Feb 27, 2024 | 24.57 | 24.57 | 23.78 | 24.45 | 24.01 | 17,600 |
Feb 26, 2024 | 24.13 | 24.25 | 24.13 | 24.25 | 23.82 | 400 |
Feb 23, 2024 | 24.69 | 24.75 | 24.69 | 24.75 | 24.31 | 1,000 |
Feb 22, 2024 | 24.80 | 24.80 | 23.75 | 24.60 | 24.16 | 5,100 |
Feb 21, 2024 | 24.81 | 24.85 | 24.81 | 24.85 | 24.41 | 4,700 |
Feb 20, 2024 | 24.80 | 24.97 | 24.80 | 24.80 | 24.36 | 2,100 |
Feb 16, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.42 | 1,200 |
Feb 15, 2024 | 24.50 | 24.92 | 24.50 | 24.75 | 24.31 | 4,400 |
Feb 14, 2024 | 24.39 | 24.75 | 24.39 | 24.73 | 24.29 | 3,400 |
Feb 13, 2024 | 24.43 | 24.72 | 24.05 | 24.70 | 24.26 | 5,300 |
Feb 12, 2024 | 24.55 | 24.55 | 24.40 | 24.55 | 24.11 | 4,000 |
Feb 09, 2024 | 24.15 | 24.72 | 24.15 | 24.58 | 24.14 | 4,200 |
Feb 08, 2024 | 24.60 | 24.66 | 24.25 | 24.47 | 24.03 | 5,100 |
Feb 07, 2024 | 24.00 | 24.74 | 24.00 | 24.73 | 24.29 | 2,300 |
Feb 06, 2024 | 23.89 | 24.54 | 23.89 | 24.45 | 24.01 | 5,700 |
Feb 05, 2024 | 24.53 | 24.64 | 24.52 | 24.55 | 24.11 | 4,300 |
Feb 02, 2024 | 24.25 | 24.64 | 24.25 | 24.53 | 24.09 | 4,600 |
Feb 01, 2024 | 24.51 | 24.60 | 24.23 | 24.55 | 24.11 | 5,100 |
Jan 31, 2024 | 24.48 | 24.75 | 24.48 | 24.55 | 24.11 | 2,300 |
Jan 30, 2024 | 24.56 | 24.75 | 24.33 | 24.74 | 24.30 | 3,300 |
Jan 30, 2024 | 0.438 Dividend | |||||
Jan 29, 2024 | 24.85 | 25.00 | 24.80 | 24.84 | 23.97 | 2,900 |
Jan 26, 2024 | 24.76 | 24.98 | 24.75 | 24.98 | 24.10 | 3,000 |
Jan 25, 2024 | 24.96 | 25.00 | 24.75 | 24.97 | 24.09 | 3,100 |
Jan 24, 2024 | 25.08 | 25.08 | 24.75 | 24.75 | 23.88 | 5,500 |
Jan 23, 2024 | 25.08 | 25.08 | 24.76 | 24.96 | 24.08 | 5,600 |
Jan 22, 2024 | 24.95 | 25.08 | 24.60 | 25.08 | 24.20 | 8,100 |
Jan 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.02 | 500 |
Jan 18, 2024 | 24.84 | 25.01 | 24.61 | 25.01 | 24.13 | 900 |
Jan 17, 2024 | 24.72 | 25.00 | 24.65 | 24.96 | 24.08 | 2,500 |
Jan 16, 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 23.83 | 1,200 |
Jan 12, 2024 | 24.63 | 24.75 | 24.37 | 24.66 | 23.79 | 3,700 |
Jan 11, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.49 | 900 |
Jan 10, 2024 | 24.51 | 24.65 | 24.50 | 24.51 | 23.65 | 5,200 |
Jan 09, 2024 | 24.30 | 24.49 | 24.15 | 24.49 | 23.63 | 4,500 |
Jan 08, 2024 | 24.02 | 24.43 | 24.02 | 24.35 | 23.49 | 3,100 |
Jan 05, 2024 | 24.00 | 24.30 | 24.00 | 24.01 | 23.16 | 11,600 |
Jan 04, 2024 | 24.05 | 24.10 | 23.86 | 24.00 | 23.16 | 5,400 |
Jan 03, 2024 | 24.00 | 24.00 | 23.97 | 24.00 | 23.16 | 6,100 |
Jan 02, 2024 | 24.08 | 24.30 | 24.01 | 24.30 | 23.45 | 2,900 |
Dec 29, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 23.42 | - |
Dec 28, 2023 | 23.88 | 24.27 | 23.82 | 24.27 | 23.42 | 9,900 |
Dec 27, 2023 | 23.90 | 24.30 | 23.90 | 23.93 | 23.09 | 3,500 |
Dec 26, 2023 | 23.90 | 23.90 | 23.89 | 23.89 | 23.05 | 900 |
Dec 22, 2023 | 24.00 | 24.30 | 24.00 | 24.00 | 23.16 | 18,600 |
Dec 21, 2023 | 24.00 | 24.13 | 24.00 | 24.00 | 23.16 | 1,300 |
Dec 20, 2023 | 23.97 | 24.29 | 23.97 | 24.00 | 23.16 | 3,300 |
Dec 19, 2023 | 23.80 | 24.20 | 23.80 | 24.19 | 23.34 | 3,500 |
Dec 18, 2023 | 23.80 | 23.85 | 23.80 | 23.81 | 22.97 | 1,800 |
Dec 15, 2023 | 24.20 | 24.20 | 23.77 | 23.78 | 22.94 | 4,200 |
Dec 14, 2023 | 24.20 | 24.20 | 23.77 | 23.77 | 22.93 | 2,200 |
Dec 13, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |