Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
Mar 27, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
Mar 26, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
Mar 25, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 100 |
Mar 22, 2024 | 21.81 | 21.81 | 21.67 | 21.67 | 21.67 | 200 |
Mar 21, 2024 | 21.91 | 22.10 | 21.90 | 22.03 | 22.03 | 2,300 |
Mar 21, 2024 | 0.008 Dividend | |||||
Mar 20, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.95 | 100 |
Mar 19, 2024 | 21.62 | 21.62 | 21.55 | 21.55 | 21.54 | 100 |
Mar 18, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.64 | 100 |
Mar 15, 2024 | 21.71 | 21.71 | 21.35 | 21.35 | 21.34 | 500 |
Mar 14, 2024 | 21.83 | 21.83 | 21.72 | 21.72 | 21.71 | 200 |
Mar 13, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.06 | 100 |
Mar 12, 2024 | 21.94 | 22.00 | 21.89 | 22.00 | 22.00 | 500 |
Mar 11, 2024 | 21.73 | 21.77 | 21.66 | 21.66 | 21.65 | 1,400 |
Mar 08, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.56 | 200 |
Mar 07, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.82 | 100 |
Mar 06, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.68 | 100 |
Mar 05, 2024 | 21.55 | 21.55 | 21.46 | 21.46 | 21.45 | 500 |
Mar 04, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.76 | 100 |
Mar 01, 2024 | 21.82 | 21.88 | 21.82 | 21.88 | 21.87 | 200 |
Feb 29, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.71 | 100 |
Feb 28, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Feb 27, 2024 | 21.61 | 21.65 | 21.57 | 21.57 | 21.56 | 900 |
Feb 26, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 100 |
Feb 23, 2024 | 21.66 | 21.66 | 21.61 | 21.61 | 21.61 | 500 |
Feb 22, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.58 | 100 |
Feb 21, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.08 | 100 |
Feb 20, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.24 | 100 |
Feb 16, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.67 | 100 |
Feb 15, 2024 | 21.70 | 21.74 | 21.70 | 21.74 | 21.73 | 500 |
Feb 14, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.62 | 100 |
Feb 13, 2024 | 21.28 | 21.28 | 20.98 | 20.98 | 20.97 | 900 |
Feb 12, 2024 | 21.58 | 21.76 | 21.58 | 21.71 | 21.70 | 900 |
Feb 09, 2024 | 21.53 | 21.69 | 21.53 | 21.69 | 21.68 | 100 |
Feb 08, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.38 | 100 |
Feb 07, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.23 | 100 |
Feb 06, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.21 | 100 |
Feb 05, 2024 | 21.08 | 21.08 | 21.04 | 21.04 | 21.03 | 200 |
Feb 02, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 100 |
Feb 01, 2024 | 20.64 | 20.86 | 20.64 | 20.86 | 20.85 | 400 |
Jan 31, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.43 | 100 |
Jan 30, 2024 | 20.74 | 20.74 | 20.59 | 20.59 | 20.58 | 800 |
Jan 29, 2024 | 20.67 | 20.85 | 20.67 | 20.85 | 20.84 | 100 |
Jan 26, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.55 | 100 |
Jan 25, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.63 | 100 |
Jan 24, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.47 | 100 |
Jan 23, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.43 | 100 |
Jan 22, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 100 |
Jan 19, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.03 | 100 |
Jan 18, 2024 | 19.75 | 19.86 | 19.75 | 19.86 | 19.85 | 600 |
Jan 17, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 100 |
Jan 16, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.27 | 100 |
Jan 12, 2024 | 19.80 | 19.80 | 19.33 | 19.33 | 19.32 | 200 |
Jan 11, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.40 | 100 |
Jan 10, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.50 | 100 |
Jan 09, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 100 |
Jan 08, 2024 | 19.69 | 19.69 | 19.65 | 19.65 | 19.64 | 400 |
Jan 05, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.31 | 100 |
Jan 04, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.39 | 100 |
Jan 03, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | 100 |
Jan 02, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 100 |
Dec 29, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.20 | 100 |
Dec 28, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.23 | 100 |
Dec 27, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.23 | 100 |
Dec 26, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.24 | 100 |
Dec 22, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.92 | 100 |
Dec 21, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.19 | 100 |
Dec 20, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
Dec 19, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.24 | 100 |
Dec 18, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.84 | 100 |
Dec 15, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.81 | 100 |
Dec 14, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 100 |
Dec 13, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.78 | 100 |
Dec 12, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.44 | 100 |
Dec 11, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.32 | - |
Dec 08, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.31 | - |
Dec 07, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
Dec 06, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.04 | 100 |
Dec 05, 2023 | 19.08 | 19.08 | 19.00 | 19.00 | 18.99 | 200 |
Dec 04, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.23 | 200 |
Dec 01, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.44 | 100 |
Nov 30, 2023 | 19.26 | 19.27 | 19.26 | 19.27 | 19.26 | 700 |
Nov 29, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.36 | 100 |
Nov 28, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 100 |
Nov 27, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.39 | 100 |
Nov 24, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 19.48 | 100 |
Nov 22, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 100 |
Nov 21, 2023 | 19.53 | 19.56 | 19.36 | 19.36 | 19.35 | 1,000 |
Nov 20, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.72 | 100 |
Nov 17, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.37 | 100 |
Nov 16, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.17 | 100 |
Nov 15, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.46 | 100 |
Nov 14, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.30 | 100 |
Nov 13, 2023 | 18.75 | 19.04 | 18.75 | 19.04 | 19.03 | 700 |
Nov 10, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.85 | 100 |
Nov 09, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.59 | 100 |
Nov 08, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.99 | 100 |
Nov 07, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.88 | 100 |
Nov 06, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |