Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.51 | 25.51 | 25.30 | 25.30 | 25.30 | 13,049 |
May 02, 2024 | 25.15 | 25.47 | 25.10 | 25.47 | 25.47 | 14,106 |
May 01, 2024 | 24.89 | 25.20 | 24.89 | 25.20 | 25.20 | 29,588 |
Apr 30, 2024 | 24.79 | 24.89 | 24.79 | 24.85 | 24.85 | 16,007 |
Apr 29, 2024 | 24.72 | 24.83 | 24.72 | 24.82 | 24.82 | 7,500 |
Apr 26, 2024 | 24.78 | 24.79 | 24.68 | 24.68 | 24.68 | 11,300 |
Apr 25, 2024 | 24.64 | 24.75 | 24.64 | 24.75 | 24.75 | 5,486 |
Apr 24, 2024 | 24.77 | 24.77 | 24.58 | 24.62 | 24.62 | 4,726 |
Apr 23, 2024 | 24.63 | 24.63 | 24.51 | 24.63 | 24.63 | 10,330 |
Apr 22, 2024 | 24.42 | 24.60 | 24.42 | 24.60 | 24.60 | 5,310 |
Apr 19, 2024 | 24.57 | 24.60 | 24.52 | 24.52 | 24.52 | 13,862 |
Apr 18, 2024 | 24.64 | 24.65 | 24.54 | 24.54 | 24.54 | 6,150 |
Apr 17, 2024 | 24.47 | 24.53 | 24.47 | 24.53 | 24.53 | 2,580 |
Apr 16, 2024 | 24.32 | 24.47 | 24.21 | 24.47 | 24.47 | 34,480 |
Apr 15, 2024 | 24.41 | 24.41 | 24.04 | 24.06 | 24.06 | 19,187 |
Apr 12, 2024 | 24.59 | 24.59 | 24.23 | 24.27 | 24.27 | 15,920 |
Apr 11, 2024 | 24.60 | 24.60 | 24.51 | 24.52 | 24.52 | 7,950 |
Apr 10, 2024 | 24.47 | 24.54 | 24.47 | 24.54 | 24.54 | 13,000 |
Apr 09, 2024 | 24.59 | 24.60 | 24.49 | 24.49 | 24.49 | 6,200 |
Apr 08, 2024 | 24.75 | 24.75 | 24.56 | 24.66 | 24.66 | 7,700 |
Apr 08, 2024 | 0.393813 Dividend | |||||
Apr 05, 2024 | 24.94 | 24.95 | 24.90 | 24.94 | 24.55 | 6,052 |
Apr 04, 2024 | 24.95 | 25.00 | 24.86 | 24.97 | 24.58 | 7,296 |
Apr 03, 2024 | 24.97 | 24.97 | 24.86 | 24.97 | 24.58 | 11,800 |
Apr 02, 2024 | 24.91 | 24.95 | 24.91 | 24.91 | 24.52 | 1,500 |
Apr 01, 2024 | 24.98 | 24.98 | 24.89 | 24.97 | 24.58 | 15,820 |
Mar 28, 2024 | 24.97 | 24.97 | 24.86 | 24.91 | 24.52 | 5,500 |
Mar 27, 2024 | 24.79 | 24.97 | 24.79 | 24.95 | 24.56 | 3,500 |
Mar 26, 2024 | 24.80 | 24.98 | 24.80 | 24.98 | 24.59 | 5,067 |
Mar 25, 2024 | 25.00 | 25.00 | 24.65 | 24.80 | 24.41 | 15,059 |
Mar 22, 2024 | 24.75 | 24.98 | 24.75 | 24.78 | 24.39 | 17,269 |
Mar 21, 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 24.36 | 1,879 |
Mar 20, 2024 | 24.65 | 24.65 | 24.56 | 24.56 | 24.17 | 5,500 |
Mar 19, 2024 | 24.50 | 24.60 | 24.46 | 24.57 | 24.18 | 47,900 |
Mar 18, 2024 | 24.50 | 24.50 | 24.43 | 24.50 | 24.11 | 139,800 |
Mar 15, 2024 | 24.46 | 24.49 | 24.42 | 24.42 | 24.03 | 8,591 |
Mar 14, 2024 | 24.35 | 24.50 | 24.34 | 24.45 | 24.06 | 12,211 |
Mar 13, 2024 | 24.40 | 24.45 | 24.40 | 24.45 | 24.06 | 75,800 |
Mar 12, 2024 | 24.37 | 24.47 | 24.37 | 24.47 | 24.08 | 13,500 |
Mar 11, 2024 | 24.48 | 24.48 | 24.35 | 24.47 | 24.08 | 1,223 |
Mar 08, 2024 | 24.58 | 24.61 | 24.39 | 24.39 | 24.00 | 6,800 |
Mar 07, 2024 | 24.47 | 24.60 | 24.47 | 24.47 | 24.08 | 2,000 |
Mar 06, 2024 | 24.49 | 24.54 | 24.49 | 24.54 | 24.15 | 2,714 |
Mar 05, 2024 | 24.33 | 24.63 | 24.33 | 24.57 | 24.18 | 3,636 |
Mar 04, 2024 | 24.40 | 24.49 | 24.40 | 24.49 | 24.10 | 15,900 |
Mar 01, 2024 | 24.43 | 24.45 | 24.42 | 24.45 | 24.06 | 1,600 |
Feb 29, 2024 | 24.28 | 24.49 | 24.28 | 24.45 | 24.06 | 20,600 |
Feb 28, 2024 | 24.35 | 24.39 | 24.35 | 24.35 | 23.97 | 6,000 |
Feb 27, 2024 | 24.39 | 24.39 | 24.38 | 24.39 | 24.00 | 400 |
Feb 26, 2024 | 24.40 | 24.40 | 24.39 | 24.39 | 24.00 | 2,500 |
Feb 23, 2024 | 24.57 | 24.57 | 24.26 | 24.26 | 23.88 | 8,212 |
Feb 22, 2024 | 24.56 | 24.57 | 24.56 | 24.57 | 24.18 | 3,800 |
Feb 21, 2024 | 24.75 | 24.75 | 24.56 | 24.60 | 24.21 | 10,000 |
Feb 20, 2024 | 24.65 | 24.75 | 24.60 | 24.65 | 24.26 | 5,607 |
Feb 16, 2024 | 24.63 | 24.64 | 24.51 | 24.64 | 24.25 | 2,600 |
Feb 15, 2024 | 24.65 | 24.65 | 24.50 | 24.58 | 24.19 | 2,500 |
Feb 14, 2024 | 24.82 | 24.82 | 24.69 | 24.80 | 24.41 | 1,900 |
Feb 13, 2024 | 24.98 | 24.98 | 24.80 | 24.94 | 24.55 | 2,983 |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 24.85 | 24.97 | 24.85 | 24.97 | 24.58 | 5,400 |
Feb 08, 2024 | 24.98 | 24.98 | 24.86 | 24.98 | 24.59 | 7,500 |
Feb 07, 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.56 | 3,360 |
Feb 06, 2024 | 24.97 | 25.02 | 24.97 | 24.98 | 24.59 | 12,438 |
Feb 05, 2024 | 25.07 | 25.08 | 24.98 | 24.99 | 24.60 | 48,490 |
Feb 02, 2024 | 25.00 | 25.08 | 25.00 | 25.08 | 24.68 | 13,627 |
Feb 01, 2024 | 24.93 | 25.12 | 24.92 | 25.12 | 24.72 | 19,410 |
Jan 31, 2024 | 24.93 | 24.94 | 24.87 | 24.94 | 24.55 | 171,600 |
Jan 30, 2024 | 24.75 | 24.85 | 24.75 | 24.85 | 24.46 | 4,800 |
Jan 29, 2024 | 24.68 | 24.75 | 24.65 | 24.75 | 24.36 | 13,485 |
Jan 26, 2024 | 24.68 | 24.68 | 24.67 | 24.67 | 24.28 | 1,200 |
Jan 25, 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 24.11 | 148,996 |
Jan 24, 2024 | 24.70 | 24.70 | 24.62 | 24.70 | 24.31 | 5,718 |
Jan 23, 2024 | 24.69 | 24.81 | 24.60 | 24.70 | 24.31 | 106,010 |
Jan 22, 2024 | 24.65 | 24.70 | 24.46 | 24.50 | 24.11 | 11,810 |
Jan 19, 2024 | 24.60 | 24.60 | 24.55 | 24.60 | 24.21 | 10,621 |
Jan 18, 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 24.16 | 6,437 |
Jan 17, 2024 | 24.50 | 24.50 | 24.45 | 24.45 | 24.06 | 3,800 |
Jan 16, 2024 | 24.38 | 24.50 | 24.38 | 24.47 | 24.08 | 24,852 |
Jan 15, 2024 | 24.37 | 24.49 | 24.34 | 24.49 | 24.10 | 1,800 |
Jan 12, 2024 | 24.33 | 24.40 | 24.33 | 24.33 | 23.95 | 900 |
Jan 11, 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 23.98 | 1,050 |
Jan 10, 2024 | 24.40 | 24.45 | 24.40 | 24.43 | 24.04 | 22,500 |
Jan 09, 2024 | 24.50 | 24.50 | 24.25 | 24.30 | 23.92 | 12,437 |
Jan 09, 2024 | 0.393813 Dividend | |||||
Jan 08, 2024 | 24.60 | 24.60 | 24.55 | 24.60 | 23.82 | 3,500 |
Jan 05, 2024 | 24.54 | 24.61 | 24.54 | 24.60 | 23.82 | 140,600 |
Jan 04, 2024 | 24.73 | 24.73 | 24.53 | 24.57 | 23.79 | 6,533 |
Jan 03, 2024 | 24.59 | 24.65 | 24.55 | 24.65 | 23.87 | 2,700 |
Jan 02, 2024 | 24.65 | 24.70 | 24.65 | 24.70 | 23.92 | 6,302 |
Dec 29, 2023 | 24.52 | 24.65 | 24.52 | 24.65 | 23.87 | 3,820 |
Dec 28, 2023 | 24.48 | 24.55 | 24.47 | 24.55 | 23.78 | 5,050 |
Dec 27, 2023 | 24.40 | 24.50 | 24.38 | 24.50 | 23.73 | 9,624 |
Dec 22, 2023 | 24.40 | 24.49 | 24.40 | 24.40 | 23.63 | 2,400 |
Dec 21, 2023 | 24.25 | 24.39 | 24.25 | 24.38 | 23.61 | 8,800 |
Dec 20, 2023 | 24.30 | 24.40 | 24.30 | 24.30 | 23.53 | 204,744 |
Dec 19, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 23.46 | 159 |
Dec 18, 2023 | 24.46 | 24.46 | 24.35 | 24.40 | 23.63 | 1,225 |
Dec 15, 2023 | 24.48 | 24.48 | 24.30 | 24.35 | 23.58 | 60,864 |
Dec 14, 2023 | 24.38 | 24.40 | 24.30 | 24.30 | 23.53 | 9,137 |
Dec 13, 2023 | 24.11 | 24.25 | 24.11 | 24.25 | 23.49 | 6,401 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |