Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 3,600 |
Apr 25, 2024 | 24.81 | 24.88 | 24.81 | 24.88 | 24.88 | 3,766 |
Apr 24, 2024 | 24.90 | 24.90 | 24.76 | 24.76 | 24.76 | 22,844 |
Apr 23, 2024 | 24.79 | 24.83 | 24.79 | 24.80 | 24.80 | 6,370 |
Apr 22, 2024 | 24.79 | 24.79 | 24.75 | 24.79 | 24.79 | 34,440 |
Apr 19, 2024 | 24.79 | 24.79 | 24.78 | 24.78 | 24.78 | 11,814 |
Apr 18, 2024 | 24.89 | 24.89 | 24.80 | 24.80 | 24.80 | 1,280 |
Apr 17, 2024 | 24.97 | 24.97 | 24.80 | 24.80 | 24.80 | 1,450 |
Apr 16, 2024 | 25.05 | 25.05 | 24.84 | 24.86 | 24.86 | 75,560 |
Apr 15, 2024 | 24.83 | 24.85 | 24.80 | 24.80 | 24.80 | 47,336 |
Apr 12, 2024 | 24.84 | 24.84 | 24.80 | 24.83 | 24.83 | 10,292 |
Apr 11, 2024 | 24.79 | 24.84 | 24.78 | 24.78 | 24.78 | 520 |
Apr 10, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 1,777 |
Apr 09, 2024 | 24.80 | 24.83 | 24.80 | 24.80 | 24.80 | 22,600 |
Apr 08, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 4,230 |
Apr 08, 2024 | 0.31875 Dividend | |||||
Apr 05, 2024 | 25.10 | 25.11 | 25.05 | 25.08 | 24.76 | 2,600 |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.68 | 870 |
Apr 02, 2024 | 24.98 | 25.10 | 24.98 | 25.10 | 24.78 | 1,000 |
Apr 01, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 100 |
Mar 28, 2024 | 25.00 | 25.04 | 25.00 | 25.04 | 24.72 | 14,050 |
Mar 27, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.68 | 2,000 |
Mar 26, 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.66 | 18,925 |
Mar 25, 2024 | 25.00 | 25.00 | 24.99 | 25.00 | 24.68 | 21,089 |
Mar 22, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 24.64 | 12,839 |
Mar 21, 2024 | 24.95 | 25.08 | 24.95 | 25.08 | 24.76 | 17,699 |
Mar 20, 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.60 | 36,250 |
Mar 19, 2024 | 24.94 | 24.95 | 24.90 | 24.95 | 24.63 | 41,900 |
Mar 18, 2024 | 24.96 | 24.96 | 24.91 | 24.94 | 24.62 | 1,100 |
Mar 15, 2024 | 24.96 | 24.96 | 24.90 | 24.90 | 24.58 | 1,500 |
Mar 14, 2024 | 24.90 | 24.93 | 24.88 | 24.93 | 24.61 | 1,725 |
Mar 13, 2024 | 24.87 | 24.91 | 24.85 | 24.89 | 24.57 | 40,800 |
Mar 12, 2024 | 24.87 | 24.87 | 24.85 | 24.87 | 24.55 | 6,785 |
Mar 11, 2024 | 24.85 | 24.87 | 24.84 | 24.85 | 24.53 | 9,605 |
Mar 08, 2024 | 24.80 | 24.80 | 24.75 | 24.80 | 24.48 | 2,500 |
Mar 07, 2024 | 24.75 | 24.81 | 24.72 | 24.81 | 24.49 | 1,400 |
Mar 06, 2024 | 24.79 | 24.79 | 24.67 | 24.71 | 24.40 | 26,639 |
Mar 05, 2024 | 24.64 | 24.72 | 24.64 | 24.72 | 24.41 | 2,592 |
Mar 04, 2024 | 24.80 | 24.80 | 24.70 | 24.70 | 24.39 | 4,500 |
Mar 01, 2024 | 24.73 | 24.75 | 24.71 | 24.71 | 24.40 | 4,522 |
Feb 29, 2024 | 24.80 | 24.81 | 24.80 | 24.81 | 24.49 | 18,500 |
Feb 28, 2024 | 24.76 | 24.82 | 24.76 | 24.82 | 24.50 | 3,200 |
Feb 27, 2024 | 24.73 | 24.82 | 24.70 | 24.71 | 24.40 | 17,200 |
Feb 26, 2024 | 24.74 | 24.75 | 24.68 | 24.70 | 24.39 | 5,500 |
Feb 23, 2024 | 24.61 | 24.76 | 24.61 | 24.66 | 24.35 | 14,856 |
Feb 22, 2024 | 24.72 | 24.76 | 24.65 | 24.66 | 24.35 | 5,595 |
Feb 21, 2024 | 24.65 | 24.88 | 24.65 | 24.88 | 24.56 | 500 |
Feb 20, 2024 | 24.78 | 24.78 | 24.65 | 24.65 | 24.34 | 8,445 |
Feb 16, 2024 | 24.78 | 24.78 | 24.70 | 24.77 | 24.46 | 2,450 |
Feb 15, 2024 | 24.75 | 24.94 | 24.75 | 24.94 | 24.62 | 2,392 |
Feb 14, 2024 | 24.65 | 24.75 | 24.65 | 24.70 | 24.39 | 4,690 |
Feb 13, 2024 | 24.58 | 24.67 | 24.58 | 24.62 | 24.31 | 3,330 |
Feb 12, 2024 | 24.71 | 24.71 | 24.57 | 24.68 | 24.37 | 5,010 |
Feb 09, 2024 | 24.68 | 24.68 | 24.65 | 24.65 | 24.34 | 896 |
Feb 08, 2024 | 24.69 | 24.69 | 24.65 | 24.69 | 24.38 | 4,000 |
Feb 07, 2024 | 24.67 | 24.70 | 24.61 | 24.70 | 24.39 | 2,900 |
Feb 06, 2024 | 24.69 | 24.73 | 24.69 | 24.72 | 24.41 | 15,600 |
Feb 05, 2024 | 24.75 | 24.75 | 24.70 | 24.71 | 24.40 | 54,700 |
Feb 02, 2024 | 24.82 | 24.89 | 24.68 | 24.79 | 24.47 | 26,168 |
Feb 01, 2024 | 24.66 | 24.90 | 24.66 | 24.82 | 24.50 | 4,000 |
Jan 31, 2024 | 24.77 | 24.78 | 24.70 | 24.70 | 24.39 | 130,025 |
Jan 30, 2024 | 24.95 | 24.95 | 24.76 | 24.76 | 24.45 | 300 |
Jan 29, 2024 | 24.70 | 24.75 | 24.70 | 24.72 | 24.41 | 13,132 |
Jan 26, 2024 | 24.75 | 24.75 | 24.68 | 24.70 | 24.39 | 900 |
Jan 25, 2024 | 24.67 | 24.75 | 24.66 | 24.66 | 24.35 | 8,850 |
Jan 24, 2024 | 24.60 | 24.65 | 24.60 | 24.65 | 24.34 | 12,128 |
Jan 23, 2024 | 24.66 | 24.66 | 24.62 | 24.63 | 24.32 | 22,865 |
Jan 22, 2024 | 24.63 | 24.86 | 24.63 | 24.65 | 24.34 | 6,100 |
Jan 19, 2024 | 24.56 | 24.96 | 24.56 | 24.96 | 24.64 | 40,448 |
Jan 18, 2024 | 24.52 | 24.73 | 24.52 | 24.73 | 24.42 | 1,630 |
Jan 17, 2024 | 24.50 | 24.51 | 24.50 | 24.51 | 24.20 | 2,999 |
Jan 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.19 | 130 |
Jan 15, 2024 | 24.48 | 24.54 | 24.45 | 24.46 | 24.15 | 3,600 |
Jan 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | 2,000 |
Jan 11, 2024 | 24.50 | 24.50 | 24.45 | 24.45 | 24.14 | 6,020 |
Jan 10, 2024 | 24.51 | 24.56 | 24.50 | 24.50 | 24.19 | 24,800 |
Jan 09, 2024 | 24.69 | 24.69 | 24.51 | 24.51 | 24.20 | 1,800 |
Jan 09, 2024 | 0.31875 Dividend | |||||
Jan 08, 2024 | 24.72 | 24.81 | 24.72 | 24.81 | 24.18 | 1,000 |
Jan 05, 2024 | 24.70 | 24.71 | 24.70 | 24.71 | 24.08 | 900 |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | 24.94 | 24.99 | 24.94 | 24.98 | 24.35 | 8,500 |
Jan 02, 2024 | 24.87 | 24.97 | 24.80 | 24.80 | 24.17 | 1,244 |
Dec 29, 2023 | 24.84 | 24.87 | 24.84 | 24.87 | 24.24 | 4,400 |
Dec 28, 2023 | 24.75 | 24.85 | 24.75 | 24.75 | 24.12 | 3,200 |
Dec 27, 2023 | 24.65 | 24.71 | 24.65 | 24.70 | 24.07 | 1,300 |
Dec 22, 2023 | 24.54 | 24.61 | 24.54 | 24.61 | 23.99 | 900 |
Dec 21, 2023 | 24.40 | 24.42 | 24.40 | 24.41 | 23.79 | 3,800 |
Dec 20, 2023 | 24.50 | 24.50 | 24.40 | 24.43 | 23.81 | 8,408 |
Dec 19, 2023 | 24.41 | 24.50 | 24.40 | 24.50 | 23.88 | 4,700 |
Dec 18, 2023 | 24.50 | 24.63 | 24.40 | 24.50 | 23.88 | 10,400 |
Dec 15, 2023 | 24.51 | 24.63 | 24.51 | 24.63 | 24.00 | 1,600 |
Dec 14, 2023 | 24.63 | 24.63 | 24.50 | 24.63 | 24.00 | 8,450 |
Dec 13, 2023 | 24.40 | 24.49 | 24.40 | 24.49 | 23.87 | 2,201 |
Dec 12, 2023 | 24.30 | 24.43 | 24.30 | 24.43 | 23.81 | 6,400 |
Dec 11, 2023 | 24.10 | 24.24 | 24.10 | 24.14 | 23.53 | 27,694 |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 24.05 | 24.11 | 24.01 | 24.01 | 23.40 | 1,507 |
Dec 06, 2023 | 24.01 | 24.13 | 24.01 | 24.13 | 23.52 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |