Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | 247 |
Mar 27, 2024 | 24.71 | 24.73 | 24.71 | 24.73 | 24.73 | 200 |
Mar 26, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Mar 25, 2024 | 24.89 | 24.92 | 24.83 | 24.83 | 24.83 | 1,000 |
Mar 22, 2024 | 24.82 | 24.82 | 24.69 | 24.69 | 24.69 | 200 |
Mar 21, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 100 |
Mar 20, 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | 200 |
Mar 19, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Mar 18, 2024 | 25.07 | 25.07 | 24.99 | 24.99 | 24.99 | 500 |
Mar 15, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Mar 14, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Mar 13, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 200 |
Mar 12, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 600 |
Mar 11, 2024 | 24.79 | 24.96 | 24.79 | 24.96 | 24.96 | 100 |
Mar 08, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Mar 07, 2024 | 24.79 | 24.79 | 24.74 | 24.74 | 24.74 | 200 |
Mar 06, 2024 | 24.61 | 24.82 | 24.61 | 24.77 | 24.77 | 1,400 |
Mar 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
Mar 04, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
Mar 01, 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.68 | 300 |
Feb 29, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 100 |
Feb 28, 2024 | 24.51 | 24.51 | 24.33 | 24.33 | 24.33 | 1,200 |
Feb 27, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
Feb 26, 2024 | 24.55 | 24.60 | 24.55 | 24.58 | 24.58 | 500 |
Feb 23, 2024 | 24.72 | 24.76 | 24.72 | 24.76 | 24.76 | 100 |
Feb 22, 2024 | 24.66 | 24.72 | 24.66 | 24.72 | 24.72 | 400 |
Feb 21, 2024 | 24.39 | 24.54 | 24.39 | 24.54 | 24.54 | 600 |
Feb 20, 2024 | 24.48 | 24.48 | 24.26 | 24.26 | 24.26 | 3,500 |
Feb 16, 2024 | 24.33 | 24.33 | 24.28 | 24.28 | 24.28 | 800 |
Feb 15, 2024 | 24.10 | 24.10 | 24.00 | 24.06 | 24.06 | 2,400 |
Feb 14, 2024 | 23.99 | 24.08 | 23.97 | 23.97 | 23.97 | 1,000 |
Feb 13, 2024 | 23.79 | 23.86 | 23.60 | 23.60 | 23.60 | 900 |
Feb 12, 2024 | 23.83 | 24.14 | 23.83 | 24.09 | 24.09 | 1,200 |
Feb 09, 2024 | 23.83 | 23.87 | 23.83 | 23.87 | 23.87 | 500 |
Feb 08, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
Feb 07, 2024 | 23.90 | 24.04 | 23.90 | 23.92 | 23.92 | 500 |
Feb 06, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Feb 05, 2024 | 23.41 | 23.41 | 23.33 | 23.33 | 23.33 | 500 |
Feb 02, 2024 | 23.21 | 23.30 | 23.12 | 23.12 | 23.12 | 1,200 |
Feb 01, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jan 31, 2024 | 23.56 | 23.56 | 23.29 | 23.29 | 23.29 | 1,300 |
Jan 30, 2024 | 23.46 | 23.46 | 23.37 | 23.37 | 23.37 | 200 |
Jan 29, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
Jan 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jan 25, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Jan 24, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 23.84 | 300 |
Jan 23, 2024 | 23.22 | 23.35 | 23.22 | 23.35 | 23.35 | 200 |
Jan 22, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 100 |
Jan 19, 2024 | 23.12 | 23.34 | 23.12 | 23.34 | 23.34 | 700 |
Jan 18, 2024 | 23.04 | 23.10 | 23.04 | 23.10 | 23.10 | 100 |
Jan 17, 2024 | 22.82 | 22.87 | 22.82 | 22.87 | 22.87 | 400 |
Jan 16, 2024 | 23.53 | 23.62 | 23.40 | 23.40 | 23.40 | 700 |
Jan 12, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
Jan 11, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 200 |
Jan 10, 2024 | 23.69 | 23.70 | 23.69 | 23.70 | 23.70 | 200 |
Jan 09, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
Jan 08, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 100 |
Jan 05, 2024 | 24.26 | 24.26 | 24.15 | 24.15 | 24.15 | 800 |
Jan 04, 2024 | 24.23 | 24.23 | 24.13 | 24.13 | 24.13 | 800 |
Jan 03, 2024 | 24.41 | 24.41 | 24.28 | 24.28 | 24.28 | 300 |
Jan 02, 2024 | 24.36 | 24.36 | 24.21 | 24.21 | 24.21 | 600 |
Dec 29, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
Dec 28, 2023 | 24.53 | 24.91 | 24.53 | 24.91 | 24.91 | 200 |
Dec 27, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Dec 27, 2023 | 0.702 Dividend | |||||
Dec 26, 2023 | 25.07 | 25.08 | 25.07 | 25.08 | 24.38 | 200 |
Dec 22, 2023 | 25.02 | 25.02 | 24.86 | 24.88 | 24.18 | 600 |
Dec 21, 2023 | 24.84 | 25.21 | 24.84 | 25.21 | 24.50 | 300 |
Dec 20, 2023 | 24.78 | 24.84 | 24.45 | 24.45 | 23.77 | 600 |
Dec 19, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.36 | - |
Dec 18, 2023 | 24.81 | 24.81 | 24.70 | 24.70 | 24.01 | 500 |
Dec 15, 2023 | 24.96 | 24.96 | 24.80 | 24.80 | 24.11 | 600 |
Dec 14, 2023 | 24.75 | 25.09 | 24.75 | 25.09 | 24.39 | 1,900 |
Dec 13, 2023 | 24.39 | 24.76 | 24.39 | 24.76 | 24.07 | 200 |
Dec 12, 2023 | 24.51 | 24.51 | 24.50 | 24.50 | 23.81 | 200 |
Dec 11, 2023 | 24.64 | 24.64 | 24.63 | 24.63 | 23.94 | 300 |
Dec 08, 2023 | 24.42 | 24.42 | 24.31 | 24.31 | 23.63 | 1,700 |
Dec 07, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 23.97 | 100 |
Dec 06, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 23.90 | 100 |
Dec 05, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 23.92 | 100 |
Dec 04, 2023 | 24.85 | 24.85 | 24.70 | 24.70 | 24.01 | 200 |
Dec 01, 2023 | 25.08 | 25.17 | 25.08 | 25.17 | 24.47 | 1,400 |
Nov 30, 2023 | 25.10 | 25.35 | 25.04 | 25.04 | 24.34 | 900 |
Nov 29, 2023 | 25.10 | 25.13 | 25.10 | 25.13 | 24.43 | 200 |
Nov 28, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 24.68 | 100 |
Nov 27, 2023 | 25.19 | 25.19 | 25.09 | 25.09 | 24.39 | 200 |
Nov 24, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 24.66 | - |
Nov 22, 2023 | 25.30 | 25.30 | 25.14 | 25.14 | 24.44 | 300 |
Nov 21, 2023 | 25.44 | 25.44 | 25.40 | 25.40 | 24.69 | 300 |
Nov 20, 2023 | 25.29 | 25.73 | 25.29 | 25.73 | 25.01 | 200 |
Nov 17, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 24.53 | 100 |
Nov 16, 2023 | 25.05 | 25.05 | 24.96 | 24.99 | 24.29 | 400 |
Nov 15, 2023 | 25.70 | 25.70 | 25.54 | 25.54 | 24.82 | 100 |
Nov 14, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.61 | 100 |
Nov 13, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.13 | - |
Nov 10, 2023 | 24.59 | 24.75 | 24.58 | 24.58 | 23.89 | 800 |
Nov 09, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 23.99 | - |
Nov 08, 2023 | 24.83 | 24.83 | 24.71 | 24.71 | 24.02 | 200 |
Nov 07, 2023 | 24.84 | 24.99 | 24.84 | 24.99 | 24.29 | 400 |
Nov 06, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.35 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |