Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 200 |
Mar 27, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 200 |
Mar 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 25, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
Mar 21, 2024 | 21.15 | 21.80 | 21.15 | 21.70 | 21.70 | 12,500 |
Mar 20, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Mar 19, 2024 | 21.07 | 21.08 | 21.05 | 21.08 | 21.08 | 3,000 |
Mar 18, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
Mar 15, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Mar 14, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 300 |
Mar 13, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 800 |
Mar 12, 2024 | 21.17 | 21.17 | 21.10 | 21.10 | 21.10 | 700 |
Mar 11, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | 700 |
Mar 08, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1,700 |
Mar 07, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 06, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Mar 05, 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 300 |
Mar 04, 2024 | 21.80 | 21.80 | 21.00 | 21.50 | 21.50 | 1,300 |
Mar 01, 2024 | 21.81 | 21.81 | 21.80 | 21.80 | 21.80 | 400 |
Feb 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Feb 28, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 200 |
Feb 27, 2024 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | 300 |
Feb 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 500 |
Feb 23, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 100 |
Feb 22, 2024 | 21.50 | 21.94 | 21.50 | 21.94 | 21.94 | 7,500 |
Feb 21, 2024 | 21.34 | 21.40 | 21.34 | 21.36 | 21.36 | 2,000 |
Feb 20, 2024 | 21.39 | 21.39 | 20.60 | 20.60 | 20.60 | 1,500 |
Feb 16, 2024 | 21.05 | 21.40 | 21.05 | 21.07 | 21.07 | 900 |
Feb 15, 2024 | 21.00 | 21.15 | 21.00 | 21.00 | 21.00 | 4,000 |
Feb 14, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 100 |
Feb 13, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
Feb 12, 2024 | 21.60 | 21.60 | 20.55 | 21.01 | 21.01 | 3,300 |
Feb 09, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Feb 08, 2024 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 800 |
Feb 07, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 200 |
Feb 06, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 300 |
Feb 06, 2024 | 0.31 Dividend | |||||
Feb 05, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
Feb 02, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.64 | 700 |
Feb 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 600 |
Jan 31, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.77 | - |
Jan 30, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.77 | 100 |
Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 100 |
Jan 26, 2024 | 22.10 | 22.10 | 21.95 | 21.95 | 21.64 | 4,200 |
Jan 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | 100 |
Jan 24, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.78 | 400 |
Jan 23, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 21.79 | 3,700 |
Jan 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | - |
Jan 19, 2024 | 22.05 | 22.05 | 21.95 | 22.00 | 21.69 | 400 |
Jan 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | 800 |
Jan 17, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.66 | - |
Jan 16, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.66 | 300 |
Jan 12, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.64 | 1,300 |
Jan 11, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 21.77 | 400 |
Jan 10, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.64 | - |
Jan 09, 2024 | 22.00 | 22.02 | 21.76 | 21.95 | 21.64 | 4,900 |
Jan 08, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | 300 |
Jan 05, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 21.74 | 1,700 |
Jan 04, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.87 | - |
Jan 03, 2024 | 22.15 | 22.18 | 22.10 | 22.18 | 21.87 | 800 |
Jan 02, 2024 | 22.12 | 22.25 | 22.12 | 22.25 | 21.94 | 1,100 |
Dec 29, 2023 | 22.12 | 22.12 | 22.09 | 22.09 | 21.78 | 1,500 |
Dec 28, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | - |
Dec 27, 2023 | 22.50 | 22.50 | 22.10 | 22.10 | 21.79 | 1,700 |
Dec 26, 2023 | 22.10 | 22.57 | 22.05 | 22.05 | 21.74 | 1,000 |
Dec 22, 2023 | 23.64 | 23.97 | 23.64 | 23.97 | 23.63 | 300 |
Dec 21, 2023 | 22.82 | 22.82 | 22.10 | 22.10 | 21.79 | 1,200 |
Dec 20, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.18 | 600 |
Dec 19, 2023 | 22.81 | 22.81 | 22.51 | 22.51 | 22.19 | 500 |
Dec 18, 2023 | 22.77 | 23.00 | 22.65 | 23.00 | 22.68 | 1,000 |
Dec 15, 2023 | 22.15 | 22.98 | 22.15 | 22.50 | 22.18 | 14,600 |
Dec 14, 2023 | 22.08 | 22.50 | 22.08 | 22.45 | 22.13 | 600 |
Dec 13, 2023 | 21.52 | 24.00 | 21.52 | 22.00 | 21.69 | 3,900 |
Dec 12, 2023 | 21.47 | 22.04 | 21.47 | 22.04 | 21.73 | 400 |
Dec 11, 2023 | 22.07 | 22.09 | 22.00 | 22.00 | 21.69 | 1,400 |
Dec 08, 2023 | 21.36 | 21.80 | 21.30 | 21.30 | 21.00 | 2,700 |
Dec 07, 2023 | 21.38 | 21.43 | 21.35 | 21.35 | 21.05 | 1,800 |
Dec 06, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.00 | - |
Dec 05, 2023 | 21.52 | 22.00 | 21.30 | 21.30 | 21.00 | 2,300 |
Dec 04, 2023 | 22.24 | 22.26 | 21.25 | 21.74 | 21.43 | 5,800 |
Dec 01, 2023 | 23.09 | 23.09 | 22.02 | 22.10 | 21.79 | 7,500 |
Nov 30, 2023 | 23.39 | 23.40 | 23.09 | 23.09 | 22.76 | 1,800 |
Nov 29, 2023 | 23.06 | 23.10 | 23.06 | 23.10 | 22.77 | 700 |
Nov 28, 2023 | 23.97 | 23.97 | 23.05 | 23.05 | 22.72 | 3,100 |
Nov 28, 2023 | 1.2 Dividend | |||||
Nov 27, 2023 | 24.75 | 25.70 | 24.75 | 25.00 | 23.46 | 10,800 |
Nov 24, 2023 | 24.70 | 24.75 | 24.37 | 24.50 | 22.99 | 1,300 |
Nov 22, 2023 | 23.79 | 25.00 | 23.79 | 25.00 | 23.46 | 1,000 |
Nov 21, 2023 | 23.25 | 23.40 | 23.25 | 23.40 | 21.96 | 1,000 |
Nov 20, 2023 | 24.00 | 24.00 | 23.25 | 23.25 | 21.82 | 1,400 |
Nov 17, 2023 | 23.91 | 24.00 | 23.91 | 24.00 | 22.53 | 300 |
Nov 16, 2023 | 23.45 | 24.00 | 23.30 | 23.75 | 22.29 | 8,100 |
Nov 15, 2023 | 21.00 | 23.50 | 21.00 | 23.35 | 21.92 | 5,700 |
Nov 14, 2023 | 20.90 | 21.00 | 20.02 | 20.02 | 18.79 | 1,300 |
Nov 13, 2023 | 22.00 | 22.00 | 21.00 | 21.00 | 19.71 | 1,100 |
Nov 10, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 19.72 | - |
Nov 09, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 19.72 | 200 |
Nov 08, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 19.71 | - |
Nov 07, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 19.71 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |