Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | 900 |
Mar 15, 2024 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 600 |
Mar 14, 2024 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | 4,200 |
Mar 13, 2024 | 26.21 | 26.31 | 26.21 | 26.31 | 26.31 | 4,200 |
Mar 12, 2024 | 25.83 | 26.18 | 25.83 | 26.15 | 26.15 | 1,600 |
Mar 11, 2024 | 25.77 | 25.77 | 25.67 | 25.75 | 25.75 | 2,300 |
Mar 08, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
Mar 07, 2024 | 25.58 | 25.77 | 25.58 | 25.77 | 25.77 | 600 |
Mar 06, 2024 | 25.53 | 25.60 | 25.53 | 25.56 | 25.56 | 700 |
Mar 05, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 700 |
Mar 04, 2024 | 25.63 | 25.68 | 25.57 | 25.65 | 25.65 | 1,000 |
Mar 01, 2024 | 25.68 | 25.81 | 25.68 | 25.81 | 25.81 | 500 |
Feb 29, 2024 | 25.56 | 25.69 | 25.50 | 25.67 | 25.67 | 2,300 |
Feb 28, 2024 | 25.56 | 25.74 | 25.56 | 25.66 | 25.66 | 1,500 |
Feb 27, 2024 | 25.51 | 25.66 | 25.51 | 25.66 | 25.66 | 400 |
Feb 26, 2024 | 25.55 | 25.60 | 25.53 | 25.55 | 25.55 | 1,800 |
Feb 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
Feb 22, 2024 | 25.30 | 25.50 | 25.30 | 25.49 | 25.49 | 5,400 |
Feb 21, 2024 | 24.99 | 25.14 | 24.99 | 25.14 | 25.14 | 900 |
Feb 20, 2024 | 24.88 | 24.97 | 24.88 | 24.97 | 24.97 | 900 |
Feb 16, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 2,100 |
Feb 15, 2024 | 24.79 | 24.99 | 24.79 | 24.99 | 24.99 | 900 |
Feb 14, 2024 | 24.45 | 24.63 | 24.45 | 24.63 | 24.63 | 800 |
Feb 13, 2024 | 24.40 | 24.53 | 24.37 | 24.37 | 24.37 | 900 |
Feb 12, 2024 | 24.76 | 24.93 | 24.76 | 24.90 | 24.90 | 500 |
Feb 09, 2024 | 24.56 | 24.75 | 24.56 | 24.75 | 24.75 | 500 |
Feb 08, 2024 | 24.54 | 24.65 | 24.54 | 24.54 | 24.54 | 1,000 |
Feb 07, 2024 | 24.26 | 24.39 | 24.26 | 24.30 | 24.30 | 2,700 |
Feb 06, 2024 | 24.05 | 24.32 | 24.05 | 24.32 | 24.32 | 500 |
Feb 05, 2024 | 23.92 | 24.12 | 23.92 | 24.12 | 24.12 | 6,300 |
Feb 02, 2024 | 24.01 | 24.07 | 24.01 | 24.07 | 24.07 | 500 |
Feb 01, 2024 | 23.83 | 24.15 | 23.83 | 24.15 | 24.15 | 7,000 |
Jan 31, 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 23.70 | 200 |
Jan 30, 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 23.83 | 500 |
Jan 29, 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 23.84 | 6,100 |
Jan 26, 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 23.76 | 400 |
Jan 25, 2024 | 22.86 | 23.03 | 22.86 | 23.03 | 23.03 | 2,300 |
Jan 24, 2024 | 22.91 | 22.94 | 22.82 | 22.82 | 22.82 | 1,800 |
Jan 23, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
Jan 22, 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | 300 |
Jan 19, 2024 | 22.50 | 22.67 | 22.46 | 22.67 | 22.67 | 600 |
Jan 18, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
Jan 17, 2024 | 22.07 | 22.22 | 22.07 | 22.22 | 22.22 | 600 |
Jan 16, 2024 | 22.43 | 22.52 | 22.43 | 22.43 | 22.43 | 2,000 |
Jan 12, 2024 | 22.78 | 22.87 | 22.78 | 22.87 | 22.87 | 1,200 |
Jan 11, 2024 | 23.04 | 23.05 | 23.04 | 23.05 | 23.05 | 400 |
Jan 10, 2024 | 22.97 | 23.06 | 22.97 | 23.06 | 23.06 | 1,200 |
Jan 09, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
Jan 08, 2024 | 22.90 | 23.18 | 22.90 | 23.18 | 23.18 | 600 |
Jan 05, 2024 | 22.74 | 22.99 | 22.74 | 22.84 | 22.84 | 600 |
Jan 04, 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 500 |
Jan 03, 2024 | 22.97 | 23.04 | 22.97 | 23.03 | 23.03 | 800 |
Jan 02, 2024 | 23.40 | 23.44 | 23.39 | 23.44 | 23.44 | 700 |
Dec 29, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
Dec 28, 2023 | 23.77 | 23.82 | 23.77 | 23.81 | 23.81 | 500 |
Dec 27, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 100 |
Dec 26, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 200 |
Dec 22, 2023 | 23.59 | 23.74 | 23.59 | 23.70 | 23.70 | 500 |
Dec 21, 2023 | 23.66 | 23.80 | 23.66 | 23.80 | 23.80 | 600 |
Dec 20, 2023 | 23.80 | 23.83 | 23.51 | 23.51 | 23.51 | 700 |
Dec 19, 2023 | 23.64 | 23.83 | 23.64 | 23.83 | 23.83 | 400 |
Dec 18, 2023 | 23.57 | 23.67 | 23.57 | 23.64 | 23.64 | 3,700 |
Dec 15, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
Dec 14, 2023 | 23.73 | 23.89 | 23.73 | 23.86 | 23.86 | 1,400 |
Dec 13, 2023 | 23.33 | 23.52 | 23.20 | 23.52 | 23.52 | 3,900 |
Dec 13, 2023 | 0.17 Dividend | |||||
Dec 12, 2023 | 23.49 | 23.49 | 23.46 | 23.46 | 23.29 | 300 |
Dec 11, 2023 | 23.25 | 23.41 | 23.25 | 23.41 | 23.24 | 900 |
Dec 08, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.08 | 100 |
Dec 07, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 100 |
Dec 06, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.76 | 100 |
Dec 05, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.75 | 100 |
Dec 04, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.74 | 100 |
Dec 01, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.80 | 100 |
Nov 30, 2023 | 22.87 | 22.87 | 22.77 | 22.79 | 22.62 | 500 |
Nov 29, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.65 | 300 |
Nov 28, 2023 | 22.80 | 22.86 | 22.80 | 22.86 | 22.69 | 1,400 |
Nov 27, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.90 | 100 |
Nov 24, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 22.93 | 100 |
Nov 22, 2023 | 23.16 | 23.16 | 23.14 | 23.14 | 22.97 | 300 |
Nov 21, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.86 | 100 |
Nov 20, 2023 | 23.03 | 23.12 | 23.03 | 23.12 | 22.95 | 400 |
Nov 17, 2023 | 22.85 | 23.00 | 22.85 | 22.97 | 22.81 | 700 |
Nov 16, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.57 | 100 |
Nov 15, 2023 | 23.00 | 23.00 | 22.97 | 22.97 | 22.81 | 500 |
Nov 14, 2023 | 22.88 | 22.90 | 22.86 | 22.90 | 22.73 | 900 |
Nov 13, 2023 | 22.09 | 22.24 | 22.09 | 22.24 | 22.07 | 300 |
Nov 10, 2023 | 22.19 | 22.24 | 22.19 | 22.24 | 22.08 | 300 |
Nov 09, 2023 | 22.46 | 22.46 | 22.42 | 22.42 | 22.25 | 200 |
Nov 08, 2023 | 22.38 | 22.50 | 22.38 | 22.47 | 22.30 | 600 |
Nov 07, 2023 | 22.18 | 22.25 | 22.18 | 22.25 | 22.08 | 400 |
Nov 06, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.15 | 200 |
Nov 03, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.26 | 100 |
Nov 02, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.92 | 100 |
Nov 01, 2023 | 21.46 | 21.60 | 21.46 | 21.60 | 21.44 | 400 |
Oct 31, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.35 | 100 |
Oct 30, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.31 | 100 |
Oct 27, 2023 | 21.33 | 21.33 | 21.18 | 21.18 | 21.03 | 300 |
Oct 26, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.21 | 100 |
Oct 25, 2023 | 21.74 | 21.74 | 21.69 | 21.69 | 21.53 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |