Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Apr 18, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Apr 17, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Apr 16, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
Apr 15, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Apr 12, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Apr 11, 2024 | 23.71 | 23.71 | 23.62 | 23.62 | 23.62 | 100 |
Apr 10, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 09, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 08, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Apr 05, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Apr 04, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Apr 03, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Apr 02, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Apr 01, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Mar 28, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Mar 27, 2024 | 23.68 | 23.71 | 23.68 | 23.71 | 23.71 | 1,800 |
Mar 26, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Mar 25, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 200 |
Mar 22, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Mar 21, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Mar 20, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Mar 19, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 18, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Mar 15, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Mar 14, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 13, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Mar 12, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Mar 11, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
Mar 08, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Mar 07, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Mar 06, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 05, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Mar 04, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Mar 01, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Feb 29, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Feb 28, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Feb 27, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Feb 26, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Feb 23, 2024 | 22.68 | 22.69 | 22.68 | 22.69 | 22.69 | 800 |
Feb 22, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Feb 21, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
Feb 20, 2024 | 22.33 | 22.44 | 22.32 | 22.44 | 22.44 | 300 |
Feb 16, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Feb 15, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 14, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 13, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Feb 12, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Feb 09, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
Feb 08, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 300 |
Feb 07, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Feb 06, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 900 |
Feb 05, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Feb 02, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Feb 01, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Jan 31, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Jan 30, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Jan 29, 2024 | 22.11 | 22.12 | 22.11 | 22.12 | 22.12 | 400 |
Jan 26, 2024 | 22.12 | 22.12 | 22.02 | 22.02 | 22.02 | 100 |
Jan 25, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Jan 24, 2024 | 22.11 | 22.12 | 22.11 | 22.12 | 22.12 | 1,400 |
Jan 23, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Jan 22, 2024 | 21.88 | 21.88 | 21.87 | 21.87 | 21.87 | 2,000 |
Jan 19, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 400 |
Jan 18, 2024 | 21.79 | 21.80 | 21.66 | 21.72 | 21.72 | 11,500 |
Jan 17, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Jan 16, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1,000 |
Jan 15, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Jan 12, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Jan 11, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1,200 |
Jan 10, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 400 |
Jan 09, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Jan 08, 2024 | 22.05 | 22.05 | 22.04 | 22.04 | 22.04 | 600 |
Jan 05, 2024 | 21.96 | 21.97 | 21.96 | 21.97 | 21.97 | 1,600 |
Jan 04, 2024 | 21.96 | 21.96 | 21.86 | 21.86 | 21.86 | 1,200 |
Jan 03, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Jan 02, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 100 |
Dec 29, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Dec 28, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Dec 28, 2023 | 0.238 Dividend | |||||
Dec 27, 2023 | 22.02 | 22.12 | 22.02 | 22.12 | 21.88 | 400 |
Dec 22, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.69 | - |
Dec 21, 2023 | 21.91 | 21.95 | 21.79 | 21.95 | 21.71 | 2,000 |
Dec 20, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.60 | - |
Dec 19, 2023 | 21.81 | 21.81 | 21.80 | 21.80 | 21.57 | 200 |
Dec 18, 2023 | 21.84 | 21.85 | 21.84 | 21.84 | 21.61 | 1,300 |
Dec 15, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.49 | - |
Dec 14, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.63 | 100 |
Dec 13, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.51 | 100 |
Dec 12, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.59 | 900 |
Dec 11, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.49 | 100 |
Dec 08, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.48 | 100 |
Dec 07, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.41 | - |
Dec 06, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.52 | 1,100 |
Dec 05, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.40 | - |
Dec 04, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.50 | - |
Dec 01, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.34 | - |
Nov 30, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.41 | - |
Nov 29, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.45 | 200 |
Nov 28, 2023 | 21.71 | 21.72 | 21.69 | 21.69 | 21.46 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |