Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 24.64 | 24.66 | 24.66 | 24.66 | 24.66 | 28 |
May 17, 2024 | 24.75 | 24.75 | 24.63 | 24.65 | 24.65 | 5,300 |
May 16, 2024 | 24.81 | 24.82 | 24.70 | 24.70 | 24.70 | 3,200 |
May 15, 2024 | 24.71 | 24.74 | 24.70 | 24.74 | 24.74 | 1,100 |
May 14, 2024 | 24.63 | 24.63 | 24.61 | 24.61 | 24.61 | 1,500 |
May 13, 2024 | 24.54 | 24.54 | 24.52 | 24.54 | 24.54 | 600 |
May 10, 2024 | 24.50 | 24.53 | 24.50 | 24.52 | 24.52 | 1,400 |
May 09, 2024 | 24.58 | 24.61 | 24.58 | 24.58 | 24.58 | 700 |
May 08, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 200 |
May 07, 2024 | 24.58 | 24.59 | 24.58 | 24.59 | 24.59 | 1,100 |
May 06, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
May 03, 2024 | 24.49 | 24.52 | 24.49 | 24.50 | 24.50 | 1,400 |
May 02, 2024 | 24.41 | 24.41 | 24.39 | 24.39 | 24.39 | 900 |
May 01, 2024 | 24.27 | 24.31 | 24.27 | 24.31 | 24.31 | 500 |
Apr 30, 2024 | 24.21 | 24.21 | 24.20 | 24.20 | 24.20 | 500 |
Apr 29, 2024 | 24.25 | 24.28 | 24.25 | 24.27 | 24.27 | 1,000 |
Apr 26, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | 600 |
Apr 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
Apr 24, 2024 | 24.30 | 24.30 | 24.21 | 24.23 | 24.23 | 4,200 |
Apr 24, 2024 | 0.065 Dividend | |||||
Apr 23, 2024 | 24.36 | 24.38 | 24.34 | 24.35 | 24.29 | 1,200 |
Apr 22, 2024 | 24.31 | 24.33 | 24.26 | 24.33 | 24.27 | 15,500 |
Apr 19, 2024 | 24.33 | 24.33 | 24.28 | 24.31 | 24.25 | 1,500 |
Apr 18, 2024 | 24.33 | 24.33 | 24.31 | 24.31 | 24.25 | 600 |
Apr 17, 2024 | 24.32 | 24.34 | 24.32 | 24.33 | 24.27 | 1,100 |
Apr 16, 2024 | 24.29 | 24.33 | 24.24 | 24.27 | 24.21 | 2,900 |
Apr 15, 2024 | 24.31 | 24.31 | 24.29 | 24.29 | 24.23 | 1,300 |
Apr 12, 2024 | 24.40 | 24.45 | 24.40 | 24.45 | 24.38 | 700 |
Apr 11, 2024 | 24.37 | 24.38 | 24.33 | 24.36 | 24.29 | 9,500 |
Apr 10, 2024 | 24.39 | 24.40 | 24.38 | 24.38 | 24.32 | 2,800 |
Apr 09, 2024 | 24.58 | 24.60 | 24.57 | 24.60 | 24.53 | 13,600 |
Apr 08, 2024 | 24.52 | 24.55 | 24.52 | 24.53 | 24.46 | 2,600 |
Apr 05, 2024 | 24.62 | 24.62 | 24.55 | 24.55 | 24.48 | 1,300 |
Apr 04, 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 24.57 | 500 |
Apr 03, 2024 | 24.56 | 24.62 | 24.51 | 24.61 | 24.55 | 2,400 |
Apr 02, 2024 | 24.56 | 24.60 | 24.53 | 24.60 | 24.54 | 1,000 |
Apr 01, 2024 | 24.62 | 24.63 | 24.60 | 24.62 | 24.55 | 6,200 |
Mar 28, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.70 | 700 |
Mar 27, 2024 | 24.76 | 24.78 | 24.76 | 24.77 | 24.71 | 900 |
Mar 26, 2024 | 24.68 | 24.72 | 24.68 | 24.72 | 24.65 | 900 |
Mar 25, 2024 | 24.73 | 24.73 | 24.69 | 24.70 | 24.64 | 5,500 |
Mar 22, 2024 | 24.74 | 24.77 | 24.74 | 24.75 | 24.68 | 2,000 |
Mar 22, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 24.77 | 24.77 | 24.74 | 24.75 | 24.61 | 900 |
Mar 20, 2024 | 24.67 | 24.73 | 24.67 | 24.73 | 24.60 | 900 |
Mar 19, 2024 | 24.70 | 24.71 | 24.69 | 24.69 | 24.56 | 3,900 |
Mar 18, 2024 | 24.64 | 24.64 | 24.60 | 24.62 | 24.48 | 1,900 |
Mar 15, 2024 | 24.65 | 24.66 | 24.65 | 24.65 | 24.51 | 800 |
Mar 14, 2024 | 24.75 | 24.75 | 24.65 | 24.66 | 24.52 | 4,200 |
Mar 13, 2024 | 24.82 | 24.82 | 24.79 | 24.79 | 24.66 | 1,600 |
Mar 12, 2024 | 24.84 | 24.86 | 24.82 | 24.82 | 24.68 | 3,200 |
Mar 11, 2024 | 24.88 | 24.92 | 24.88 | 24.90 | 24.76 | 1,600 |
Mar 08, 2024 | 24.95 | 24.95 | 24.88 | 24.91 | 24.77 | 3,300 |
Mar 07, 2024 | 24.86 | 24.88 | 24.86 | 24.88 | 24.74 | 1,400 |
Mar 06, 2024 | 24.84 | 24.85 | 24.84 | 24.84 | 24.70 | 1,400 |
Mar 05, 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.66 | 2,800 |
Mar 04, 2024 | 24.68 | 24.70 | 24.66 | 24.68 | 24.55 | 24,800 |
Mar 01, 2024 | 24.64 | 24.78 | 24.58 | 24.75 | 24.62 | 3,700 |
Feb 29, 2024 | 24.62 | 24.71 | 24.62 | 24.66 | 24.52 | 2,900 |
Feb 28, 2024 | 24.61 | 24.61 | 24.60 | 24.61 | 24.47 | 600 |
Feb 27, 2024 | 24.62 | 24.62 | 24.58 | 24.59 | 24.46 | 1,100 |
Feb 26, 2024 | 24.67 | 24.67 | 24.59 | 24.61 | 24.48 | 3,900 |
Feb 23, 2024 | 24.58 | 24.66 | 24.58 | 24.65 | 24.51 | 2,800 |
Feb 23, 2024 | 0.06 Dividend | |||||
Feb 22, 2024 | 24.52 | 24.70 | 24.52 | 24.64 | 24.44 | 36,500 |
Feb 21, 2024 | 24.68 | 24.68 | 24.60 | 24.62 | 24.43 | 1,400 |
Feb 20, 2024 | 24.70 | 24.72 | 24.68 | 24.68 | 24.48 | 4,500 |
Feb 16, 2024 | 24.65 | 24.65 | 24.64 | 24.65 | 24.45 | 500 |
Feb 15, 2024 | 24.73 | 24.73 | 24.69 | 24.72 | 24.52 | 2,000 |
Feb 14, 2024 | 24.60 | 24.68 | 24.60 | 24.66 | 24.46 | 3,300 |
Feb 13, 2024 | 24.65 | 24.65 | 24.56 | 24.58 | 24.39 | 4,000 |
Feb 12, 2024 | 24.78 | 24.79 | 24.75 | 24.76 | 24.56 | 2,100 |
Feb 09, 2024 | 24.77 | 24.86 | 24.74 | 24.76 | 24.56 | 5,400 |
Feb 08, 2024 | 24.80 | 24.81 | 24.77 | 24.77 | 24.57 | 2,500 |
Feb 07, 2024 | 24.84 | 24.88 | 24.84 | 24.85 | 24.66 | 1,800 |
Feb 06, 2024 | 24.83 | 24.89 | 24.83 | 24.88 | 24.68 | 1,600 |
Feb 05, 2024 | 24.80 | 24.80 | 24.76 | 24.77 | 24.57 | 3,200 |
Feb 02, 2024 | 24.87 | 24.95 | 24.87 | 24.95 | 24.75 | 3,200 |
Feb 01, 2024 | 25.08 | 25.16 | 25.08 | 25.13 | 24.93 | 5,400 |
Jan 31, 2024 | 25.02 | 25.05 | 25.00 | 25.00 | 24.80 | 1,600 |
Jan 30, 2024 | 24.91 | 24.92 | 24.85 | 24.92 | 24.72 | 3,200 |
Jan 29, 2024 | 24.83 | 24.92 | 24.83 | 24.90 | 24.70 | 2,000 |
Jan 26, 2024 | 24.78 | 24.84 | 24.78 | 24.81 | 24.61 | 5,800 |
Jan 25, 2024 | 24.82 | 24.87 | 24.81 | 24.84 | 24.65 | 3,900 |
Jan 25, 2024 | 0.055 Dividend | |||||
Jan 24, 2024 | 24.91 | 24.91 | 24.80 | 24.80 | 24.54 | 23,800 |
Jan 23, 2024 | 24.82 | 24.84 | 24.82 | 24.83 | 24.58 | 1,800 |
Jan 22, 2024 | 24.78 | 24.94 | 24.78 | 24.92 | 24.67 | 3,000 |
Jan 19, 2024 | 24.86 | 24.86 | 24.80 | 24.83 | 24.58 | 12,200 |
Jan 18, 2024 | 24.87 | 24.88 | 24.83 | 24.83 | 24.58 | 1,700 |
Jan 17, 2024 | 24.90 | 24.90 | 24.85 | 24.88 | 24.63 | 3,400 |
Jan 16, 2024 | 24.92 | 25.02 | 24.92 | 24.95 | 24.70 | 6,500 |
Jan 12, 2024 | 25.08 | 25.14 | 25.06 | 25.08 | 24.83 | 2,400 |
Jan 11, 2024 | 24.93 | 25.04 | 24.93 | 25.04 | 24.79 | 1,300 |
Jan 10, 2024 | 25.00 | 25.00 | 24.95 | 24.97 | 24.71 | 3,400 |
Jan 09, 2024 | 24.87 | 24.98 | 24.87 | 24.97 | 24.72 | 7,200 |
Jan 08, 2024 | 24.98 | 24.99 | 24.93 | 24.94 | 24.69 | 3,400 |
Jan 05, 2024 | 24.95 | 24.95 | 24.86 | 24.87 | 24.62 | 1,700 |
Jan 04, 2024 | 25.03 | 25.03 | 24.93 | 24.95 | 24.69 | 9,900 |
Jan 03, 2024 | 24.96 | 25.04 | 24.93 | 25.03 | 24.78 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |