Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.91 | 21.96 | 21.87 | 21.89 | 21.89 | 2,239 |
Mar 27, 2024 | 21.89 | 21.98 | 21.89 | 21.98 | 21.98 | 700 |
Mar 26, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
Mar 25, 2024 | 21.98 | 21.99 | 21.94 | 21.94 | 21.94 | 300 |
Mar 22, 2024 | 21.81 | 21.88 | 21.79 | 21.88 | 21.88 | 2,100 |
Mar 21, 2024 | 21.92 | 21.94 | 21.91 | 21.91 | 21.91 | 400 |
Mar 20, 2024 | 21.74 | 21.99 | 21.74 | 21.99 | 21.99 | 500 |
Mar 19, 2024 | 21.76 | 21.79 | 21.75 | 21.75 | 21.75 | 1,900 |
Mar 18, 2024 | 22.08 | 22.08 | 21.93 | 21.93 | 21.93 | 1,300 |
Mar 15, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
Mar 14, 2024 | 22.01 | 22.08 | 22.01 | 22.08 | 22.08 | 400 |
Mar 13, 2024 | 21.94 | 21.99 | 21.92 | 21.99 | 21.99 | 600 |
Mar 12, 2024 | 21.78 | 21.78 | 21.77 | 21.77 | 21.77 | 300 |
Mar 11, 2024 | 21.77 | 21.77 | 21.72 | 21.72 | 21.72 | 400 |
Mar 08, 2024 | 21.89 | 21.89 | 21.82 | 21.82 | 21.82 | 500 |
Mar 07, 2024 | 21.73 | 21.77 | 21.73 | 21.77 | 21.77 | 500 |
Mar 06, 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.79 | 100 |
Mar 05, 2024 | 21.45 | 21.55 | 21.44 | 21.55 | 21.55 | 900 |
Mar 04, 2024 | 21.65 | 21.65 | 21.60 | 21.62 | 21.62 | 1,000 |
Mar 01, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 100 |
Feb 29, 2024 | 21.51 | 21.57 | 21.51 | 21.52 | 21.52 | 400 |
Feb 28, 2024 | 21.64 | 21.70 | 21.57 | 21.57 | 21.57 | 700 |
Feb 27, 2024 | 21.85 | 21.91 | 21.81 | 21.91 | 21.91 | 1,700 |
Feb 26, 2024 | 21.91 | 21.91 | 21.81 | 21.83 | 21.83 | 800 |
Feb 23, 2024 | 21.87 | 21.87 | 21.82 | 21.85 | 21.85 | 500 |
Feb 22, 2024 | 21.95 | 21.95 | 21.90 | 21.92 | 21.92 | 1,000 |
Feb 21, 2024 | 21.91 | 21.91 | 21.70 | 21.81 | 21.81 | 2,100 |
Feb 20, 2024 | 21.57 | 21.81 | 21.57 | 21.81 | 21.81 | 5,500 |
Feb 16, 2024 | 21.17 | 21.27 | 21.17 | 21.27 | 21.27 | 600 |
Feb 15, 2024 | 21.02 | 21.02 | 21.00 | 21.00 | 21.00 | 300 |
Feb 14, 2024 | 20.94 | 20.96 | 20.91 | 20.94 | 20.94 | 1,600 |
Feb 13, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
Feb 12, 2024 | 21.32 | 21.36 | 21.32 | 21.36 | 21.36 | 700 |
Feb 09, 2024 | 21.04 | 21.10 | 21.04 | 21.10 | 21.10 | 600 |
Feb 08, 2024 | 21.09 | 21.09 | 21.07 | 21.07 | 21.07 | 300 |
Feb 07, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 100 |
Feb 06, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 100 |
Feb 05, 2024 | 20.79 | 20.84 | 20.79 | 20.84 | 20.84 | 100 |
Feb 02, 2024 | 20.72 | 20.75 | 20.72 | 20.75 | 20.75 | 300 |
Feb 01, 2024 | 20.85 | 20.97 | 20.85 | 20.97 | 20.97 | 400 |
Jan 31, 2024 | 20.86 | 20.94 | 20.78 | 20.88 | 20.88 | 700 |
Jan 30, 2024 | 20.87 | 20.87 | 20.83 | 20.83 | 20.83 | 900 |
Jan 29, 2024 | 21.08 | 21.13 | 21.08 | 21.13 | 21.13 | 400 |
Jan 26, 2024 | 21.13 | 21.18 | 21.13 | 21.18 | 21.18 | 700 |
Jan 25, 2024 | 21.10 | 21.16 | 20.99 | 21.16 | 21.16 | 1,000 |
Jan 24, 2024 | 20.93 | 20.99 | 20.88 | 20.93 | 20.93 | 2,000 |
Jan 23, 2024 | 20.49 | 20.64 | 20.49 | 20.64 | 20.64 | 2,300 |
Jan 22, 2024 | 20.52 | 20.60 | 20.37 | 20.37 | 20.37 | 3,400 |
Jan 19, 2024 | 20.73 | 20.97 | 20.73 | 20.87 | 20.87 | 900 |
Jan 18, 2024 | 20.95 | 20.95 | 20.84 | 20.84 | 20.84 | 200 |
Jan 17, 2024 | 20.92 | 20.95 | 20.77 | 20.95 | 20.95 | 1,400 |
Jan 16, 2024 | 21.43 | 21.43 | 21.12 | 21.12 | 21.12 | 2,100 |
Jan 12, 2024 | 21.59 | 21.73 | 21.59 | 21.73 | 21.73 | 900 |
Jan 11, 2024 | 21.34 | 21.37 | 21.34 | 21.37 | 21.37 | 600 |
Jan 10, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
Jan 09, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 300 |
Jan 08, 2024 | 21.55 | 21.66 | 21.55 | 21.57 | 21.57 | 2,000 |
Jan 05, 2024 | 21.72 | 21.75 | 21.69 | 21.75 | 21.75 | 2,700 |
Jan 04, 2024 | 21.46 | 21.51 | 21.43 | 21.51 | 21.51 | 500 |
Jan 03, 2024 | 21.62 | 21.63 | 21.54 | 21.63 | 21.63 | 40,000 |
Jan 02, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 400 |
Dec 29, 2023 | 21.51 | 21.55 | 21.38 | 21.40 | 21.40 | 11,200 |
Dec 28, 2023 | 21.66 | 21.66 | 21.53 | 21.53 | 21.53 | 300 |
Dec 27, 2023 | 21.55 | 21.58 | 21.55 | 21.58 | 21.58 | 1,300 |
Dec 26, 2023 | 21.55 | 21.55 | 21.42 | 21.48 | 21.48 | 1,400 |
Dec 22, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 300 |
Dec 21, 2023 | 21.27 | 21.42 | 21.27 | 21.42 | 21.42 | 500 |
Dec 20, 2023 | 21.23 | 21.23 | 20.92 | 20.92 | 20.92 | 1,000 |
Dec 20, 2023 | 0.341 Dividend | |||||
Dec 19, 2023 | 21.60 | 21.63 | 21.47 | 21.59 | 21.25 | 700 |
Dec 18, 2023 | 21.33 | 21.48 | 21.33 | 21.48 | 21.14 | 900 |
Dec 15, 2023 | 21.21 | 21.42 | 21.21 | 21.42 | 21.08 | 2,100 |
Dec 14, 2023 | 21.24 | 21.34 | 21.24 | 21.28 | 20.94 | 800 |
Dec 13, 2023 | 20.40 | 20.69 | 20.21 | 20.69 | 20.36 | 1,700 |
Dec 12, 2023 | 20.24 | 20.30 | 20.24 | 20.30 | 19.98 | 600 |
Dec 11, 2023 | 20.48 | 20.48 | 20.47 | 20.47 | 20.15 | 200 |
Dec 08, 2023 | 20.35 | 20.45 | 20.32 | 20.45 | 20.13 | 8,600 |
Dec 07, 2023 | 20.56 | 20.56 | 20.49 | 20.49 | 20.17 | 700 |
Dec 06, 2023 | 20.61 | 20.70 | 20.61 | 20.70 | 20.37 | 100 |
Dec 05, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.08 | 200 |
Dec 04, 2023 | 20.54 | 20.54 | 20.52 | 20.52 | 20.20 | 200 |
Dec 01, 2023 | 20.62 | 20.71 | 20.60 | 20.60 | 20.27 | 2,400 |
Nov 30, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | 100 |
Nov 29, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.14 | 100 |
Nov 28, 2023 | 20.71 | 20.71 | 20.64 | 20.64 | 20.31 | 100 |
Nov 27, 2023 | 20.68 | 20.72 | 20.61 | 20.61 | 20.28 | 600 |
Nov 24, 2023 | 20.85 | 20.85 | 20.79 | 20.79 | 20.46 | 200 |
Nov 22, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.45 | 100 |
Nov 21, 2023 | 20.78 | 20.83 | 20.78 | 20.83 | 20.50 | 200 |
Nov 20, 2023 | 21.19 | 21.19 | 21.14 | 21.14 | 20.81 | 500 |
Nov 17, 2023 | 20.86 | 20.92 | 20.86 | 20.92 | 20.59 | 400 |
Nov 16, 2023 | 20.80 | 20.91 | 20.73 | 20.91 | 20.58 | 3,400 |
Nov 15, 2023 | 20.87 | 20.87 | 20.73 | 20.73 | 20.40 | 1,000 |
Nov 14, 2023 | 20.62 | 20.81 | 20.62 | 20.81 | 20.48 | 900 |
Nov 13, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.81 | 100 |
Nov 10, 2023 | 20.02 | 20.15 | 20.00 | 20.15 | 19.83 | 300 |
Nov 09, 2023 | 20.13 | 20.13 | 19.88 | 19.88 | 19.57 | 800 |
Nov 08, 2023 | 20.18 | 20.18 | 20.13 | 20.13 | 19.81 | 200 |
Nov 07, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.02 | 700 |
Nov 06, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |