Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.62 | 23.63 | 23.62 | 23.63 | 23.63 | 2,500 |
Apr 18, 2024 | 23.64 | 23.65 | 23.55 | 23.55 | 23.55 | 900 |
Apr 17, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 16, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 200 |
Apr 15, 2024 | 23.91 | 23.91 | 23.78 | 23.78 | 23.78 | 6,000 |
Apr 12, 2024 | 23.91 | 23.98 | 23.91 | 23.98 | 23.98 | 500 |
Apr 11, 2024 | 23.96 | 24.06 | 23.96 | 24.06 | 24.06 | 300 |
Apr 10, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 09, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 500 |
Apr 08, 2024 | 24.08 | 24.09 | 24.08 | 24.09 | 24.09 | 1,200 |
Apr 05, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 3,600 |
Apr 04, 2024 | 24.12 | 24.12 | 24.07 | 24.07 | 24.07 | 900 |
Apr 03, 2024 | 24.07 | 24.09 | 24.05 | 24.09 | 24.09 | 6,100 |
Apr 02, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Apr 01, 2024 | 24.24 | 24.29 | 24.24 | 24.29 | 24.29 | 500 |
Mar 28, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Mar 27, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
Mar 27, 2024 | 0.16 Dividend | |||||
Mar 26, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.38 | - |
Mar 25, 2024 | 24.60 | 24.60 | 24.53 | 24.53 | 24.37 | 2,900 |
Mar 22, 2024 | 24.52 | 24.57 | 24.48 | 24.57 | 24.41 | 300 |
Mar 21, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.31 | - |
Mar 20, 2024 | 24.38 | 24.38 | 24.35 | 24.35 | 24.19 | 300 |
Mar 19, 2024 | 24.40 | 24.43 | 24.34 | 24.36 | 24.20 | 1,500 |
Mar 18, 2024 | 24.36 | 24.36 | 24.27 | 24.27 | 24.11 | 1,400 |
Mar 15, 2024 | 24.46 | 24.46 | 24.32 | 24.32 | 24.16 | 3,700 |
Mar 14, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.23 | 300 |
Mar 13, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.39 | - |
Mar 12, 2024 | 24.53 | 24.53 | 24.52 | 24.53 | 24.37 | 2,200 |
Mar 11, 2024 | 24.42 | 24.47 | 24.39 | 24.47 | 24.31 | 5,200 |
Mar 08, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.34 | 100 |
Mar 07, 2024 | 24.51 | 24.51 | 24.49 | 24.49 | 24.33 | 600 |
Mar 06, 2024 | 24.42 | 24.42 | 24.32 | 24.34 | 24.18 | 400 |
Mar 05, 2024 | 24.23 | 24.24 | 24.19 | 24.19 | 24.03 | 1,300 |
Mar 04, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.03 | - |
Mar 01, 2024 | 24.15 | 24.19 | 24.15 | 24.19 | 24.03 | 3,800 |
Feb 29, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.90 | 500 |
Feb 28, 2024 | 24.03 | 24.03 | 24.00 | 24.00 | 23.84 | 4,400 |
Feb 27, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.96 | 1,200 |
Feb 26, 2024 | 24.14 | 24.17 | 24.14 | 24.17 | 24.01 | 1,000 |
Feb 23, 2024 | 24.07 | 24.19 | 24.07 | 24.19 | 24.03 | 100 |
Feb 22, 2024 | 24.09 | 24.13 | 24.07 | 24.07 | 23.91 | 1,800 |
Feb 21, 2024 | 24.01 | 24.04 | 24.01 | 24.04 | 23.88 | 3,300 |
Feb 20, 2024 | 23.99 | 24.15 | 23.99 | 24.10 | 23.94 | 2,400 |
Feb 16, 2024 | 23.75 | 23.90 | 23.75 | 23.90 | 23.74 | 4,300 |
Feb 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | 200 |
Feb 14, 2024 | 23.73 | 23.78 | 23.73 | 23.78 | 23.62 | 2,400 |
Feb 13, 2024 | 23.70 | 23.70 | 23.69 | 23.69 | 23.54 | 400 |
Feb 12, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.61 | 100 |
Feb 09, 2024 | 23.63 | 23.82 | 23.63 | 23.82 | 23.66 | 700 |
Feb 08, 2024 | 23.72 | 23.75 | 23.72 | 23.73 | 23.58 | 1,700 |
Feb 07, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.65 | 300 |
Feb 06, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.67 | 700 |
Feb 05, 2024 | 23.92 | 23.92 | 23.88 | 23.89 | 23.73 | 2,400 |
Feb 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.74 | 500 |
Feb 01, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.81 | 400 |
Jan 31, 2024 | 23.91 | 23.97 | 23.91 | 23.92 | 23.76 | 1,300 |
Jan 30, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.78 | - |
Jan 29, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.81 | - |
Jan 26, 2024 | 23.89 | 24.00 | 23.89 | 23.95 | 23.79 | 1,200 |
Jan 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.84 | - |
Jan 24, 2024 | 23.97 | 24.00 | 23.97 | 23.97 | 23.81 | 1,000 |
Jan 23, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.83 | - |
Jan 22, 2024 | 23.91 | 23.99 | 23.91 | 23.99 | 23.83 | 700 |
Jan 19, 2024 | 23.82 | 23.82 | 23.81 | 23.81 | 23.65 | 3,600 |
Jan 18, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.66 | 400 |
Jan 17, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | - |
Jan 16, 2024 | 24.00 | 24.07 | 24.00 | 24.04 | 23.88 | 5,300 |
Jan 15, 2024 | 24.31 | 24.31 | 24.19 | 24.19 | 24.03 | 1,900 |
Jan 12, 2024 | 24.14 | 24.18 | 24.14 | 24.18 | 24.02 | 3,700 |
Jan 11, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.74 | - |
Jan 10, 2024 | 23.85 | 23.90 | 23.85 | 23.90 | 23.74 | 400 |
Jan 09, 2024 | 23.74 | 23.87 | 23.74 | 23.83 | 23.67 | 2,600 |
Jan 08, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.54 | 300 |
Jan 05, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.46 | 600 |
Jan 04, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.43 | - |
Jan 03, 2024 | 23.53 | 23.57 | 23.53 | 23.57 | 23.42 | 2,000 |
Jan 02, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.51 | - |
Dec 29, 2023 | 23.71 | 23.72 | 23.66 | 23.66 | 23.51 | 900 |
Dec 28, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.47 | 300 |
Dec 27, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.53 | - |
Dec 27, 2023 | 0.16 Dividend | |||||
Dec 22, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.35 | - |
Dec 21, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.19 | - |
Dec 20, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.31 | - |
Dec 19, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.32 | 1,200 |
Dec 18, 2023 | 23.62 | 23.62 | 23.51 | 23.52 | 23.21 | 29,000 |
Dec 15, 2023 | 23.65 | 23.65 | 23.46 | 23.46 | 23.15 | 1,400 |
Dec 14, 2023 | 23.89 | 23.89 | 23.84 | 23.88 | 23.56 | 7,200 |
Dec 13, 2023 | 23.81 | 23.81 | 23.80 | 23.80 | 23.48 | 2,000 |
Dec 12, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.31 | - |
Dec 11, 2023 | 23.60 | 23.60 | 23.55 | 23.55 | 23.24 | 1,600 |
Dec 08, 2023 | 23.55 | 23.57 | 23.54 | 23.57 | 23.26 | 3,500 |
Dec 07, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.09 | - |
Dec 06, 2023 | 23.43 | 23.45 | 23.43 | 23.45 | 23.14 | 3,600 |
Dec 05, 2023 | 23.35 | 23.38 | 23.35 | 23.38 | 23.07 | 1,000 |
Dec 04, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.04 | 400 |
Dec 01, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.07 | 400 |
Nov 30, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.02 | 1,200 |
Nov 29, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.06 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |