Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
May 01, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Apr 30, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
Apr 29, 2024 | 24.98 | 24.98 | 24.95 | 24.96 | 24.96 | 10,400 |
Apr 26, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 200 |
Apr 25, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Apr 24, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 200 |
Apr 23, 2024 | 24.00 | 24.10 | 24.00 | 24.07 | 24.07 | 3,700 |
Apr 22, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Apr 19, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Apr 18, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Apr 17, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 16, 2024 | 24.80 | 24.95 | 24.71 | 24.71 | 24.71 | 1,300 |
Apr 15, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
Apr 12, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Apr 11, 2024 | 25.27 | 25.43 | 25.27 | 25.43 | 25.43 | 400 |
Apr 10, 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 2,700 |
Apr 09, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
Apr 08, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 600 |
Apr 05, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Apr 04, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Apr 04, 2024 | 0.031 Dividend | |||||
Apr 03, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.95 | 100 |
Apr 02, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.79 | - |
Apr 01, 2024 | 24.75 | 24.82 | 24.75 | 24.82 | 24.79 | 900 |
Mar 28, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.72 | - |
Mar 27, 2024 | 24.82 | 24.82 | 24.71 | 24.71 | 24.68 | 300 |
Mar 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.75 | - |
Mar 25, 2024 | 24.85 | 24.85 | 24.84 | 24.84 | 24.81 | 300 |
Mar 22, 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 24.83 | 300 |
Mar 21, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.62 | - |
Mar 20, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.45 | - |
Mar 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | - |
Mar 18, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.68 | 200 |
Mar 15, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 24.46 | 300 |
Mar 14, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.67 | 1,600 |
Mar 13, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.59 | - |
Mar 12, 2024 | 24.64 | 24.64 | 24.59 | 24.59 | 24.56 | 1,900 |
Mar 11, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.46 | - |
Mar 08, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.33 | - |
Mar 07, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.27 | 200 |
Mar 06, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | - |
Mar 05, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.31 | - |
Mar 04, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.16 | 100 |
Mar 01, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.11 | - |
Feb 29, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.16 | 100 |
Feb 28, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.98 | 100 |
Feb 27, 2024 | 24.29 | 24.30 | 24.00 | 24.00 | 23.97 | 5,300 |
Feb 26, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.14 | 100 |
Feb 23, 2024 | 24.15 | 24.21 | 24.14 | 24.21 | 24.18 | 300 |
Feb 22, 2024 | 24.21 | 24.21 | 24.18 | 24.18 | 24.15 | 1,300 |
Feb 21, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.00 | - |
Feb 20, 2024 | 24.15 | 24.15 | 24.03 | 24.03 | 24.00 | 100 |
Feb 16, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.85 | 300 |
Feb 15, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.69 | 200 |
Feb 14, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.72 | - |
Feb 13, 2024 | 23.65 | 23.65 | 23.60 | 23.60 | 23.57 | 300 |
Feb 12, 2024 | 23.58 | 23.70 | 23.58 | 23.70 | 23.67 | 500 |
Feb 09, 2024 | 23.41 | 23.44 | 23.41 | 23.44 | 23.41 | 300 |
Feb 08, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | - |
Feb 07, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.57 | 200 |
Feb 06, 2024 | 23.58 | 23.58 | 23.57 | 23.57 | 23.54 | 1,600 |
Feb 05, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.04 | - |
Feb 02, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.98 | - |
Feb 01, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | 100 |
Jan 31, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.91 | 200 |
Jan 30, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.03 | - |
Jan 29, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | - |
Jan 26, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.14 | 100 |
Jan 25, 2024 | 23.28 | 23.28 | 23.16 | 23.16 | 23.13 | 300 |
Jan 24, 2024 | 23.11 | 23.14 | 23.11 | 23.14 | 23.11 | 300 |
Jan 23, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - |
Jan 22, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.36 | 100 |
Jan 19, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.51 | - |
Jan 18, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.53 | 100 |
Jan 17, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.40 | 200 |
Jan 16, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.74 | 100 |
Jan 15, 2024 | 23.04 | 23.06 | 22.97 | 23.06 | 23.03 | 9,400 |
Jan 12, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.13 | 100 |
Jan 11, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | - |
Jan 10, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | 200 |
Jan 09, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - |
Jan 08, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.18 | - |
Jan 05, 2024 | 23.23 | 23.23 | 23.21 | 23.21 | 23.18 | 200 |
Jan 04, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - |
Jan 03, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.23 | - |
Jan 02, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - |
Dec 29, 2023 | 23.42 | 23.43 | 23.42 | 23.43 | 23.40 | 200 |
Dec 28, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.63 | - |
Dec 28, 2023 | 0.57 Dividend | |||||
Dec 27, 2023 | 23.48 | 23.57 | 23.48 | 23.57 | 22.97 | 4,300 |
Dec 22, 2023 | 23.52 | 23.54 | 23.51 | 23.54 | 22.94 | 600 |
Dec 21, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.76 | - |
Dec 20, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 22.76 | 100 |
Dec 19, 2023 | 23.71 | 23.71 | 23.68 | 23.68 | 23.08 | 300 |
Dec 18, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 22.99 | - |
Dec 15, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 22.99 | - |
Dec 14, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 22.94 | - |
Dec 13, 2023 | 23.50 | 23.53 | 23.50 | 23.53 | 22.94 | 800 |
Dec 12, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 22.95 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |