Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 100 |
Mar 27, 2024 | 21.47 | 21.54 | 21.47 | 21.54 | 21.54 | 900 |
Mar 26, 2024 | 21.49 | 21.49 | 21.42 | 21.44 | 21.44 | 4,600 |
Mar 25, 2024 | 21.49 | 21.49 | 21.47 | 21.47 | 21.47 | 500 |
Mar 22, 2024 | 21.49 | 21.49 | 21.47 | 21.47 | 21.47 | 100 |
Mar 21, 2024 | 21.65 | 21.65 | 21.61 | 21.61 | 21.61 | 300 |
Mar 20, 2024 | 21.46 | 21.66 | 21.46 | 21.66 | 21.66 | 300 |
Mar 19, 2024 | 21.38 | 21.43 | 21.38 | 21.43 | 21.43 | 300 |
Mar 18, 2024 | 21.45 | 21.45 | 21.44 | 21.44 | 21.44 | 300 |
Mar 15, 2024 | 21.51 | 21.51 | 21.43 | 21.43 | 21.43 | 200 |
Mar 14, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
Mar 13, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 100 |
Mar 12, 2024 | 21.56 | 21.67 | 21.56 | 21.67 | 21.67 | 600 |
Mar 11, 2024 | 21.48 | 21.53 | 21.45 | 21.53 | 21.53 | 2,700 |
Mar 08, 2024 | 21.71 | 21.71 | 21.57 | 21.58 | 21.58 | 1,300 |
Mar 07, 2024 | 21.59 | 21.66 | 21.58 | 21.63 | 21.63 | 8,200 |
Mar 06, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 100 |
Mar 05, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 100 |
Mar 04, 2024 | 21.35 | 21.35 | 21.28 | 21.28 | 21.28 | 300 |
Mar 01, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 100 |
Feb 29, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 21.12 | 8,400 |
Feb 28, 2024 | 19.26 | 20.97 | 19.26 | 20.97 | 20.97 | 1,700 |
Feb 27, 2024 | 21.16 | 21.16 | 21.14 | 21.16 | 21.16 | 900 |
Feb 26, 2024 | 21.15 | 21.15 | 21.11 | 21.13 | 21.13 | 900 |
Feb 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 400 |
Feb 22, 2024 | 21.12 | 21.16 | 21.12 | 21.15 | 21.15 | 1,300 |
Feb 21, 2024 | 20.97 | 21.01 | 20.93 | 21.00 | 21.00 | 2,600 |
Feb 20, 2024 | 21.01 | 21.01 | 20.92 | 20.98 | 20.98 | 1,700 |
Feb 16, 2024 | 20.89 | 20.94 | 20.89 | 20.91 | 20.91 | 1,400 |
Feb 15, 2024 | 20.74 | 20.81 | 20.74 | 20.81 | 20.81 | 300 |
Feb 14, 2024 | 20.62 | 20.67 | 20.60 | 20.67 | 20.67 | 1,200 |
Feb 13, 2024 | 20.52 | 20.53 | 20.36 | 20.41 | 20.41 | 6,900 |
Feb 12, 2024 | 20.72 | 20.83 | 20.72 | 20.77 | 20.77 | 6,100 |
Feb 09, 2024 | 20.61 | 20.69 | 20.61 | 20.68 | 20.68 | 1,600 |
Feb 08, 2024 | 20.68 | 20.68 | 20.63 | 20.66 | 20.66 | 1,600 |
Feb 07, 2024 | 20.78 | 20.82 | 20.78 | 20.81 | 20.81 | 13,500 |
Feb 06, 2024 | 20.79 | 20.83 | 20.78 | 20.83 | 20.83 | 1,500 |
Feb 05, 2024 | 20.54 | 20.62 | 20.54 | 20.60 | 20.60 | 2,400 |
Feb 02, 2024 | 20.72 | 20.74 | 20.68 | 20.72 | 20.72 | 1,100 |
Feb 01, 2024 | 20.78 | 20.83 | 20.78 | 20.83 | 20.83 | 300 |
Jan 31, 2024 | 20.85 | 20.85 | 20.64 | 20.64 | 20.64 | 1,500 |
Jan 30, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 200 |
Jan 29, 2024 | 20.80 | 20.88 | 20.78 | 20.88 | 20.88 | 300 |
Jan 26, 2024 | 20.77 | 20.79 | 20.77 | 20.79 | 20.79 | 500 |
Jan 25, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 100 |
Jan 24, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 20.68 | 1,000 |
Jan 23, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 100 |
Jan 22, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 100 |
Jan 19, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 300 |
Jan 18, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 100 |
Jan 17, 2024 | 20.23 | 20.27 | 20.23 | 20.27 | 20.27 | 800 |
Jan 16, 2024 | 20.56 | 20.58 | 20.46 | 20.47 | 20.47 | 600 |
Jan 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
Jan 11, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 200 |
Jan 10, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 100 |
Jan 09, 2024 | 20.68 | 20.71 | 20.68 | 20.69 | 20.69 | 2,800 |
Jan 08, 2024 | 20.87 | 20.93 | 20.87 | 20.93 | 20.93 | 900 |
Jan 05, 2024 | 20.87 | 20.97 | 20.87 | 20.88 | 20.88 | 1,100 |
Jan 04, 2024 | 20.87 | 20.90 | 20.83 | 20.83 | 20.83 | 700 |
Jan 03, 2024 | 20.70 | 20.76 | 20.70 | 20.76 | 20.76 | 300 |
Jan 02, 2024 | 20.81 | 20.81 | 20.77 | 20.77 | 20.77 | 4,300 |
Dec 29, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 100 |
Dec 28, 2023 | 21.00 | 21.02 | 20.91 | 20.93 | 20.93 | 11,800 |
Dec 27, 2023 | 20.89 | 20.94 | 20.89 | 20.94 | 20.94 | 2,600 |
Dec 26, 2023 | 20.81 | 20.86 | 20.81 | 20.86 | 20.86 | 700 |
Dec 22, 2023 | 20.87 | 20.87 | 20.74 | 20.76 | 20.76 | 1,200 |
Dec 21, 2023 | 20.67 | 20.73 | 20.67 | 20.73 | 20.73 | 4,300 |
Dec 20, 2023 | 20.54 | 20.54 | 20.35 | 20.35 | 20.35 | 1,200 |
Dec 19, 2023 | 20.61 | 20.64 | 20.59 | 20.62 | 20.62 | 15,800 |
Dec 18, 2023 | 20.43 | 20.44 | 20.43 | 20.44 | 20.44 | 4,300 |
Dec 15, 2023 | 20.35 | 20.39 | 20.33 | 20.33 | 20.33 | 1,100 |
Dec 15, 2023 | 0.372 Dividend | |||||
Dec 14, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.53 | 400 |
Dec 13, 2023 | 20.53 | 20.73 | 20.49 | 20.73 | 20.36 | 900 |
Dec 12, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.05 | 100 |
Dec 11, 2023 | 20.42 | 20.42 | 20.40 | 20.40 | 20.04 | 700 |
Dec 08, 2023 | 20.31 | 20.41 | 20.31 | 20.38 | 20.02 | 400 |
Dec 07, 2023 | 20.38 | 20.39 | 20.36 | 20.39 | 20.03 | 4,200 |
Dec 06, 2023 | 20.36 | 20.36 | 20.30 | 20.30 | 19.94 | 600 |
Dec 05, 2023 | 20.30 | 20.30 | 20.29 | 20.29 | 19.93 | 77,900 |
Dec 04, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.00 | 100 |
Dec 01, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.17 | 100 |
Nov 30, 2023 | 20.23 | 20.29 | 20.23 | 20.29 | 19.93 | 1,400 |
Nov 29, 2023 | 20.34 | 20.34 | 20.30 | 20.30 | 19.94 | 100 |
Nov 28, 2023 | 20.21 | 20.34 | 20.21 | 20.34 | 19.98 | 300 |
Nov 27, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 19.87 | 1,900 |
Nov 24, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 19.91 | 100 |
Nov 22, 2023 | 20.12 | 20.17 | 20.12 | 20.17 | 19.81 | 15,600 |
Nov 21, 2023 | 20.17 | 20.17 | 20.14 | 20.14 | 19.78 | 2,100 |
Nov 20, 2023 | 20.18 | 20.20 | 20.18 | 20.20 | 19.84 | 200 |
Nov 17, 2023 | 20.06 | 20.06 | 20.04 | 20.05 | 19.69 | 300 |
Nov 16, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.50 | 100 |
Nov 15, 2023 | 19.93 | 19.94 | 19.89 | 19.89 | 19.54 | 4,100 |
Nov 14, 2023 | 19.90 | 19.93 | 19.90 | 19.93 | 19.58 | 2,000 |
Nov 13, 2023 | 19.39 | 19.55 | 19.39 | 19.50 | 19.15 | 10,900 |
Nov 10, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.13 | 100 |
Nov 09, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.01 | 100 |
Nov 08, 2023 | 19.41 | 19.41 | 19.32 | 19.38 | 19.04 | 26,600 |
Nov 07, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.10 | 100 |
Nov 06, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.19 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |