Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 100 |
Apr 24, 2024 | 24.04 | 24.04 | 23.82 | 23.82 | 23.82 | 400 |
Apr 23, 2024 | 23.62 | 23.94 | 23.62 | 23.94 | 23.94 | 400 |
Apr 22, 2024 | 23.35 | 23.42 | 23.35 | 23.42 | 23.42 | 300 |
Apr 19, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
Apr 18, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
Apr 17, 2024 | 23.72 | 23.86 | 23.66 | 23.66 | 23.66 | 400 |
Apr 16, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
Apr 15, 2024 | 24.48 | 24.48 | 23.91 | 23.91 | 23.91 | 500 |
Apr 12, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | 300 |
Apr 11, 2024 | 24.75 | 24.89 | 24.75 | 24.89 | 24.89 | 200 |
Apr 10, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
Apr 09, 2024 | 25.01 | 25.08 | 25.01 | 25.08 | 25.08 | 200 |
Apr 08, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
Apr 05, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 100 |
Apr 04, 2024 | 25.22 | 25.22 | 24.73 | 24.73 | 24.73 | 100 |
Apr 03, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
Apr 02, 2024 | 24.92 | 25.02 | 24.87 | 25.02 | 25.02 | 700 |
Apr 01, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
Mar 28, 2024 | 25.27 | 25.27 | 25.23 | 25.23 | 25.23 | 700 |
Mar 27, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 100 |
Mar 26, 2024 | 25.35 | 25.35 | 25.26 | 25.26 | 25.26 | 400 |
Mar 25, 2024 | 25.05 | 25.17 | 25.05 | 25.17 | 25.17 | 400 |
Mar 22, 2024 | 25.42 | 25.42 | 25.28 | 25.28 | 25.28 | 2,800 |
Mar 21, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
Mar 21, 2024 | 0.003 Dividend | |||||
Mar 20, 2024 | 25.07 | 25.42 | 25.07 | 25.42 | 25.42 | 900 |
Mar 19, 2024 | 24.77 | 25.04 | 24.77 | 25.04 | 25.04 | 100 |
Mar 18, 2024 | 25.23 | 25.23 | 25.12 | 25.12 | 25.12 | 500 |
Mar 15, 2024 | 25.07 | 25.07 | 25.01 | 25.01 | 25.01 | 1,500 |
Mar 14, 2024 | 25.42 | 25.42 | 25.10 | 25.10 | 25.10 | 300 |
Mar 13, 2024 | 25.51 | 25.68 | 25.51 | 25.54 | 25.54 | 600 |
Mar 12, 2024 | 25.30 | 25.54 | 25.30 | 25.54 | 25.53 | 1,300 |
Mar 11, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
Mar 08, 2024 | 24.92 | 24.98 | 24.92 | 24.98 | 24.98 | 200 |
Mar 07, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
Mar 06, 2024 | 25.20 | 25.20 | 25.06 | 25.06 | 25.06 | 400 |
Mar 05, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.82 | 200 |
Mar 04, 2024 | 25.21 | 25.27 | 25.16 | 25.16 | 25.15 | 900 |
Mar 01, 2024 | 24.98 | 25.28 | 24.98 | 25.28 | 25.28 | 1,200 |
Feb 29, 2024 | 24.85 | 24.92 | 24.85 | 24.92 | 24.92 | 300 |
Feb 28, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 200 |
Feb 27, 2024 | 24.77 | 24.84 | 24.77 | 24.84 | 24.84 | 400 |
Feb 26, 2024 | 24.76 | 24.76 | 24.73 | 24.75 | 24.74 | 1,300 |
Feb 23, 2024 | 24.94 | 24.94 | 24.74 | 24.74 | 24.74 | 400 |
Feb 22, 2024 | 24.73 | 24.81 | 24.73 | 24.81 | 24.81 | 1,500 |
Feb 21, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.29 | 100 |
Feb 20, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 100 |
Feb 16, 2024 | 25.27 | 25.27 | 24.96 | 24.96 | 24.95 | 400 |
Feb 15, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.29 | 100 |
Feb 14, 2024 | 24.89 | 25.11 | 24.83 | 25.11 | 25.11 | 800 |
Feb 13, 2024 | 24.53 | 24.58 | 24.53 | 24.58 | 24.58 | 500 |
Feb 12, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
Feb 09, 2024 | 24.94 | 25.01 | 24.94 | 25.01 | 25.01 | 3,300 |
Feb 08, 2024 | 24.83 | 24.89 | 24.83 | 24.89 | 24.88 | 500 |
Feb 07, 2024 | 24.66 | 24.74 | 24.66 | 24.74 | 24.74 | 200 |
Feb 06, 2024 | 24.57 | 24.66 | 24.57 | 24.66 | 24.66 | 800 |
Feb 05, 2024 | 24.33 | 24.41 | 24.29 | 24.32 | 24.31 | 4,900 |
Feb 02, 2024 | 24.20 | 24.34 | 24.20 | 24.34 | 24.34 | 400 |
Feb 01, 2024 | 23.88 | 24.15 | 23.88 | 24.15 | 24.14 | 400 |
Jan 31, 2024 | 23.79 | 23.79 | 23.78 | 23.78 | 23.78 | 600 |
Jan 30, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
Jan 29, 2024 | 23.94 | 24.17 | 23.93 | 24.17 | 24.16 | 1,300 |
Jan 26, 2024 | 24.12 | 24.19 | 24.01 | 24.05 | 24.04 | 2,300 |
Jan 25, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 200 |
Jan 24, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.08 | 100 |
Jan 23, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 100 |
Jan 22, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 100 |
Jan 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.39 | 200 |
Jan 18, 2024 | 23.03 | 23.12 | 23.03 | 23.12 | 23.12 | 200 |
Jan 17, 2024 | 22.47 | 22.66 | 22.47 | 22.66 | 22.65 | 1,400 |
Jan 16, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1,200 |
Jan 12, 2024 | 22.95 | 22.95 | 22.94 | 22.94 | 22.94 | 600 |
Jan 11, 2024 | 23.07 | 23.07 | 22.83 | 23.00 | 23.00 | 6,300 |
Jan 10, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
Jan 09, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.89 | - |
Jan 08, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 100 |
Jan 05, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.65 | 600 |
Jan 04, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.70 | 300 |
Jan 03, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 300 |
Jan 02, 2024 | 23.25 | 23.25 | 22.90 | 22.90 | 22.89 | 500 |
Dec 29, 2023 | 23.67 | 23.67 | 23.51 | 23.51 | 23.51 | 600 |
Dec 28, 2023 | 23.61 | 23.61 | 23.56 | 23.56 | 23.55 | 900 |
Dec 27, 2023 | 23.42 | 23.47 | 23.41 | 23.47 | 23.47 | 3,800 |
Dec 26, 2023 | 23.41 | 23.48 | 23.41 | 23.48 | 23.48 | 600 |
Dec 22, 2023 | 23.18 | 23.34 | 23.17 | 23.17 | 23.17 | 1,600 |
Dec 22, 2023 | 0.15 Dividend | |||||
Dec 21, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.58 | 100 |
Dec 20, 2023 | 23.80 | 23.80 | 23.35 | 23.35 | 23.20 | 9,200 |
Dec 19, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.69 | 500 |
Dec 18, 2023 | 23.54 | 23.55 | 23.51 | 23.51 | 23.36 | 500 |
Dec 15, 2023 | 23.68 | 23.70 | 23.46 | 23.46 | 23.31 | 400 |
Dec 14, 2023 | 23.73 | 23.74 | 23.63 | 23.63 | 23.48 | 600 |
Dec 13, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.30 | 100 |
Dec 12, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.90 | 100 |
Dec 11, 2023 | 22.82 | 22.86 | 22.82 | 22.86 | 22.71 | 2,300 |
Dec 08, 2023 | 22.52 | 22.74 | 22.52 | 22.74 | 22.59 | 400 |
Dec 07, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.39 | - |
Dec 06, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.18 | 100 |
Dec 05, 2023 | 22.30 | 22.34 | 22.30 | 22.34 | 22.20 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |