Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
May 09, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
May 08, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
May 07, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
May 06, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 400 |
May 03, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
May 02, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Apr 30, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Apr 29, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Apr 26, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 92 |
Apr 25, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 24, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 23, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Apr 22, 2024 | 25.26 | 25.50 | 25.26 | 25.50 | 25.50 | 700 |
Apr 19, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Apr 17, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Apr 16, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Apr 15, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Apr 12, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 11, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Apr 10, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Apr 09, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Apr 08, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Apr 05, 2024 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 1,000 |
Apr 04, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Apr 03, 2024 | 25.33 | 25.47 | 25.33 | 25.47 | 25.47 | 130 |
Apr 02, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Mar 28, 2024 | 25.27 | 25.51 | 25.27 | 25.51 | 25.51 | 145 |
Mar 27, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 26, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Mar 25, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Mar 22, 2024 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | 800 |
Mar 21, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Mar 20, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Mar 19, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Mar 18, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 15, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 800 |
Mar 14, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Mar 13, 2024 | 24.58 | 24.60 | 24.58 | 24.60 | 24.60 | 300 |
Mar 12, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Mar 11, 2024 | 24.69 | 24.99 | 24.69 | 24.99 | 24.99 | 60 |
Mar 08, 2024 | 24.41 | 24.51 | 24.41 | 24.51 | 24.51 | 50 |
Mar 07, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Mar 07, 2024 | 0.2575 Dividend | |||||
Mar 06, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.25 | - |
Mar 05, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.25 | - |
Mar 04, 2024 | 23.95 | 24.17 | 23.95 | 24.17 | 23.92 | 100 |
Mar 01, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.03 | - |
Feb 29, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.82 | - |
Feb 28, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.02 | - |
Feb 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - |
Feb 26, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.33 | - |
Feb 23, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.43 | - |
Feb 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.52 | - |
Feb 21, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.05 | - |
Feb 20, 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 24.25 | 81 |
Feb 19, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.33 | - |
Feb 16, 2024 | 24.42 | 24.59 | 24.42 | 24.59 | 24.33 | 1,000 |
Feb 15, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.92 | - |
Feb 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - |
Feb 13, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.02 | - |
Feb 12, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.56 | - |
Feb 09, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.40 | - |
Feb 08, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.43 | - |
Feb 07, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | - |
Feb 06, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.44 | - |
Feb 05, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.76 | - |
Feb 02, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.11 | - |
Feb 01, 2024 | 24.14 | 24.17 | 24.14 | 24.17 | 23.92 | 75 |
Jan 31, 2024 | 23.91 | 24.06 | 23.91 | 24.04 | 23.79 | 4,000 |
Jan 30, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.64 | - |
Jan 29, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.46 | - |
Jan 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
Jan 25, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.00 | - |
Jan 24, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.32 | - |
Jan 23, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.28 | - |
Jan 22, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.49 | - |
Jan 19, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.46 | - |
Jan 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - |
Jan 17, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.20 | - |
Jan 16, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.38 | - |
Jan 15, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.21 | - |
Jan 12, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.21 | - |
Jan 11, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.78 | - |
Jan 10, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.03 | - |
Jan 09, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.14 | - |
Jan 08, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.93 | - |
Jan 05, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.87 | - |
Jan 04, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - |
Jan 03, 2024 | 24.95 | 25.20 | 24.95 | 25.20 | 24.94 | 100 |
Jan 02, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.21 | - |
Dec 29, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - |
Dec 28, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.96 | - |
Dec 27, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.05 | - |
Dec 22, 2023 | 23.83 | 24.03 | 23.83 | 24.03 | 23.78 | 250 |
Dec 21, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 23.80 | - |
Dec 20, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.13 | - |
Dec 19, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.15 | - |
Dec 18, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |