Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
May 16, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 400 |
May 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
May 14, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
May 13, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 308 |
May 10, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
May 09, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,967 |
May 08, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,600 |
May 07, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 500 |
May 06, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
May 03, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
May 02, 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 23.43 | 4,702 |
May 01, 2024 | 23.59 | 23.63 | 23.59 | 23.63 | 23.63 | 9,700 |
Apr 30, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Apr 29, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Apr 29, 2024 | 0.155 Dividend | |||||
Apr 26, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.45 | - |
Apr 25, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.45 | - |
Apr 24, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.45 | - |
Apr 23, 2024 | 23.49 | 23.61 | 23.45 | 23.61 | 23.45 | 14,000 |
Apr 22, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.31 | - |
Apr 19, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.31 | 6,900 |
Apr 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - |
Apr 17, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - |
Apr 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - |
Apr 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | 206 |
Apr 12, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | - |
Apr 11, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | - |
Apr 10, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | - |
Apr 09, 2024 | 24.03 | 24.04 | 24.03 | 24.04 | 23.88 | 203 |
Apr 08, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | - |
Apr 05, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | - |
Apr 04, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | - |
Apr 03, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | 100 |
Apr 02, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.07 | - |
Apr 01, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.07 | - |
Mar 28, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.07 | - |
Mar 27, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.07 | - |
Mar 27, 2024 | 0.155 Dividend | |||||
Mar 26, 2024 | 24.30 | 24.31 | 24.23 | 24.23 | 23.92 | 1,300 |
Mar 25, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | - |
Mar 22, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | - |
Mar 21, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | - |
Mar 20, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | - |
Mar 19, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | - |
Mar 18, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | - |
Mar 15, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | - |
Mar 14, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | 100 |
Mar 13, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.32 | - |
Mar 12, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.32 | - |
Mar 11, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.32 | 100 |
Mar 08, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.43 | - |
Mar 07, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.43 | 200 |
Mar 06, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.67 | - |
Mar 05, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.67 | - |
Mar 04, 2024 | 23.85 | 23.98 | 23.78 | 23.98 | 23.67 | 75,700 |
Mar 01, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.46 | 200 |
Feb 29, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.32 | 100 |
Feb 28, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.33 | - |
Feb 27, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.33 | - |
Feb 26, 2024 | 23.66 | 23.66 | 23.64 | 23.64 | 23.33 | 534 |
Feb 23, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 22, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 21, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 20, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 16, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 15, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 14, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 13, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 12, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 09, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 08, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 07, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 06, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | - |
Feb 05, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 22.77 | 300 |
Feb 02, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Feb 01, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 31, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 30, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 29, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 26, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 25, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 24, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 23, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 22, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | - |
Jan 19, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.23 | 100 |
Jan 18, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.04 | - |
Jan 17, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.04 | - |
Jan 16, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.04 | 3,500 |
Jan 15, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.94 | - |
Jan 12, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.94 | 100 |
Jan 11, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.99 | 200 |
Jan 10, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.83 | - |
Jan 09, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.83 | - |
Jan 08, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.83 | 200 |
Jan 05, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.87 | - |
Jan 04, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.87 | - |
Jan 03, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.87 | - |
Jan 02, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.87 | - |
Dec 29, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 21.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |