Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.23 | 23.23 | 23.18 | 23.18 | 23.18 | 300 |
Apr 17, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 400 |
Apr 16, 2024 | 23.42 | 23.42 | 23.36 | 23.36 | 23.36 | 400 |
Apr 15, 2024 | 23.77 | 23.77 | 23.46 | 23.46 | 23.46 | 200 |
Apr 12, 2024 | 24.03 | 24.03 | 23.67 | 23.67 | 23.67 | 2,400 |
Apr 11, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Apr 10, 2024 | 23.90 | 23.90 | 23.86 | 23.86 | 23.86 | 300 |
Apr 09, 2024 | 24.16 | 24.16 | 24.10 | 24.10 | 24.10 | 300 |
Apr 08, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 200 |
Apr 05, 2024 | 24.00 | 24.07 | 23.99 | 24.01 | 24.01 | 800 |
Apr 04, 2024 | 24.23 | 24.23 | 23.81 | 23.81 | 23.81 | 300 |
Apr 03, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 400 |
Apr 02, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 300 |
Apr 02, 2024 | 0.143 Dividend | |||||
Apr 01, 2024 | 24.75 | 24.75 | 24.42 | 24.42 | 24.28 | 2,100 |
Mar 28, 2024 | 24.44 | 24.52 | 24.44 | 24.45 | 24.31 | 1,300 |
Mar 27, 2024 | 24.29 | 24.42 | 24.29 | 24.38 | 24.24 | 500 |
Mar 26, 2024 | 24.32 | 24.39 | 24.22 | 24.22 | 24.08 | 1,200 |
Mar 25, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.12 | 200 |
Mar 22, 2024 | 24.38 | 24.38 | 24.37 | 24.37 | 24.23 | 400 |
Mar 21, 2024 | 24.56 | 24.56 | 24.45 | 24.45 | 24.30 | 700 |
Mar 20, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.21 | 100 |
Mar 19, 2024 | 24.05 | 24.17 | 24.05 | 24.13 | 23.99 | 900 |
Mar 18, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.80 | 100 |
Mar 15, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.75 | 100 |
Mar 14, 2024 | 24.15 | 24.15 | 24.02 | 24.02 | 23.88 | 400 |
Mar 13, 2024 | 24.18 | 24.22 | 24.18 | 24.18 | 24.04 | 1,000 |
Mar 12, 2024 | 24.24 | 24.24 | 24.19 | 24.19 | 24.04 | 300 |
Mar 11, 2024 | 23.91 | 23.98 | 23.91 | 23.98 | 23.84 | 300 |
Mar 08, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.88 | 100 |
Mar 07, 2024 | 24.11 | 24.20 | 24.11 | 24.19 | 24.05 | 1,200 |
Mar 06, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.79 | 200 |
Mar 05, 2024 | 23.77 | 23.79 | 23.77 | 23.78 | 23.64 | 500 |
Mar 04, 2024 | 24.31 | 24.31 | 24.18 | 24.18 | 24.04 | 300 |
Mar 04, 2024 | 0.139 Dividend | |||||
Mar 01, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.05 | 100 |
Feb 29, 2024 | 23.82 | 23.86 | 23.82 | 23.86 | 23.58 | 500 |
Feb 28, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.40 | 100 |
Feb 27, 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 23.49 | 200 |
Feb 26, 2024 | 23.85 | 23.86 | 23.74 | 23.74 | 23.47 | 1,200 |
Feb 23, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.52 | 100 |
Feb 22, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.46 | 100 |
Feb 21, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.87 | 100 |
Feb 20, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.83 | 500 |
Feb 16, 2024 | 23.47 | 23.47 | 23.28 | 23.28 | 23.01 | 300 |
Feb 15, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.18 | 100 |
Feb 14, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.13 | 500 |
Feb 13, 2024 | 23.25 | 23.25 | 23.13 | 23.13 | 22.86 | 900 |
Feb 12, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.18 | 100 |
Feb 09, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.25 | 100 |
Feb 08, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.04 | 100 |
Feb 07, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.04 | 200 |
Feb 06, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.81 | 100 |
Feb 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.84 | 100 |
Feb 02, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.04 | 100 |
Feb 02, 2024 | 0.133 Dividend | |||||
Feb 01, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.63 | 100 |
Jan 31, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.36 | 200 |
Jan 30, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.71 | 100 |
Jan 29, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.55 | 100 |
Jan 26, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.44 | 100 |
Jan 25, 2024 | 22.69 | 22.74 | 22.69 | 22.74 | 22.35 | 200 |
Jan 24, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.16 | 100 |
Jan 23, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.26 | 100 |
Jan 22, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.35 | 100 |
Jan 19, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.19 | 100 |
Jan 18, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.07 | 100 |
Jan 17, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 21.91 | 200 |
Jan 16, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.07 | 200 |
Jan 12, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.15 | 100 |
Jan 11, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.14 | 100 |
Jan 10, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.06 | 100 |
Jan 09, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.04 | 200 |
Jan 08, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.15 | 100 |
Jan 05, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.91 | 100 |
Jan 04, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 21.91 | 100 |
Jan 03, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.00 | 100 |
Jan 03, 2024 | 0.134 Dividend | |||||
Jan 02, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.31 | 100 |
Dec 29, 2023 | 22.94 | 23.02 | 22.94 | 23.02 | 22.49 | 400 |
Dec 28, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 22.55 | 200 |
Dec 27, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.53 | 100 |
Dec 26, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.46 | 100 |
Dec 26, 2023 | 0.123 Dividend | |||||
Dec 22, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.38 | 200 |
Dec 21, 2023 | 22.99 | 23.00 | 22.97 | 23.00 | 22.35 | 300 |
Dec 20, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.16 | 100 |
Dec 19, 2023 | 22.95 | 23.01 | 22.95 | 23.01 | 22.36 | 500 |
Dec 18, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.22 | 100 |
Dec 15, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.20 | 100 |
Dec 14, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.33 | 100 |
Dec 13, 2023 | 22.50 | 22.67 | 22.50 | 22.67 | 22.03 | 400 |
Dec 12, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 21.70 | 100 |
Dec 11, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 21.69 | 100 |
Dec 08, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 21.65 | 100 |
Dec 07, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 21.65 | 100 |
Dec 06, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 21.56 | 100 |
Dec 05, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.52 | 100 |
Dec 04, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 21.59 | 100 |
Dec 04, 2023 | 0.129 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |