Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 23, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Apr 22, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Apr 19, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Apr 18, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Apr 17, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Apr 16, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Apr 15, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 12, 2024 | 23.99 | 23.99 | 23.80 | 23.80 | 23.80 | 25,500 |
Apr 11, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 10, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Apr 09, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Apr 08, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Apr 05, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 300 |
Apr 04, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 03, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Apr 02, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 400 |
Apr 01, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 28, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Mar 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1,400 |
Mar 27, 2024 | 0.42 Dividend | |||||
Mar 26, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.97 | 600 |
Mar 25, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.86 | - |
Mar 22, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.91 | - |
Mar 21, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.76 | - |
Mar 20, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.82 | - |
Mar 19, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.68 | 200 |
Mar 18, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.51 | - |
Mar 15, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.64 | 200 |
Mar 14, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.50 | - |
Mar 13, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.45 | - |
Mar 12, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.26 | - |
Mar 11, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.30 | - |
Mar 08, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.41 | - |
Mar 07, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.06 | - |
Mar 06, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.97 | - |
Mar 05, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.22 | - |
Mar 04, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.29 | 1,000 |
Mar 01, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.18 | - |
Feb 29, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.35 | - |
Feb 28, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.44 | 200 |
Feb 27, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.50 | - |
Feb 26, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.32 | - |
Feb 23, 2024 | 23.80 | 23.80 | 23.73 | 23.73 | 23.32 | 100 |
Feb 22, 2024 | 23.67 | 23.67 | 23.66 | 23.67 | 23.26 | 700 |
Feb 21, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.14 | 300 |
Feb 20, 2024 | 23.85 | 23.85 | 23.69 | 23.69 | 23.28 | 300 |
Feb 16, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.25 | - |
Feb 15, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.05 | 500 |
Feb 14, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.12 | - |
Feb 13, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | 500 |
Feb 12, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
Feb 09, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.04 | - |
Feb 08, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.94 | - |
Feb 07, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.85 | - |
Feb 06, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 22.81 | 100 |
Feb 05, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.01 | - |
Feb 02, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 22.99 | - |
Feb 01, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.09 | 100 |
Jan 31, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.20 | - |
Jan 30, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.07 | - |
Jan 29, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.02 | 100 |
Jan 26, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.10 | 300 |
Jan 25, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.78 | - |
Jan 24, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.66 | - |
Jan 23, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.61 | - |
Jan 22, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | - |
Jan 19, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.47 | - |
Jan 18, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.22 | - |
Jan 17, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.10 | 100 |
Jan 16, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.44 | - |
Jan 15, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.44 | - |
Jan 12, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.34 | - |
Jan 11, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.36 | - |
Jan 10, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.30 | - |
Jan 09, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.39 | - |
Jan 08, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.25 | - |
Jan 05, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.24 | - |
Jan 04, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.20 | - |
Jan 03, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.12 | - |
Jan 02, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.21 | - |
Dec 29, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.15 | - |
Dec 28, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.67 | - |
Dec 28, 2023 | 0.42 Dividend | |||||
Dec 27, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.11 | - |
Dec 22, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 21.99 | - |
Dec 21, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 21.92 | - |
Dec 20, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.07 | - |
Dec 19, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 21.95 | - |
Dec 18, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 21.76 | - |
Dec 15, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 21.76 | - |
Dec 14, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.03 | - |
Dec 13, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 21.95 | - |
Dec 12, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 21.84 | 800 |
Dec 11, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 21.77 | - |
Dec 08, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 21.69 | - |
Dec 07, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 21.59 | - |
Dec 06, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 21.80 | - |
Dec 05, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 21.68 | - |
Dec 04, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 21.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |