Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.54 | 26.75 | 26.54 | 26.68 | 26.68 | 600 |
May 01, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 30, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 29, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 29, 2024 | 0.149 Dividend | |||||
Apr 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 23, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 22, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 19, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 18, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 17, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 16, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 12, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 11, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 10, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 09, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 08, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | - |
Apr 05, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | 200 |
Apr 04, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | - |
Apr 03, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | - |
Apr 02, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | - |
Apr 01, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | - |
Mar 28, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | - |
Mar 27, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.50 | - |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.36 | - |
Mar 25, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.36 | - |
Mar 22, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.36 | 200 |
Mar 21, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.36 | - |
Mar 20, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.36 | - |
Mar 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.36 | 500 |
Mar 18, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.78 | 100 |
Mar 15, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.78 | - |
Mar 14, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.78 | 300 |
Mar 13, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.74 | - |
Mar 12, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.74 | 900 |
Mar 11, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.73 | - |
Mar 08, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.73 | - |
Mar 07, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.73 | - |
Mar 06, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.73 | 200 |
Mar 05, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.84 | - |
Mar 04, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.84 | - |
Mar 01, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.84 | - |
Feb 29, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.84 | - |
Feb 28, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.84 | - |
Feb 28, 2024 | 0.151 Dividend | |||||
Feb 27, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 26, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 23, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 22, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 21, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 20, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 16, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 15, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 14, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 13, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | - |
Feb 09, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.69 | 100 |
Feb 08, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Feb 07, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Feb 06, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Feb 05, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Feb 02, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Feb 01, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Jan 31, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Jan 30, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.44 | - |
Jan 30, 2024 | 0.152 Dividend | |||||
Jan 29, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 26, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 25, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 24, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 23, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 22, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 19, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 18, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 17, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 16, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 12, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 10, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 09, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 08, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 05, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 04, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 03, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Jan 02, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Dec 29, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Dec 28, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.29 | - |
Dec 28, 2023 | 0.155 Dividend | |||||
Dec 27, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.13 | - |
Dec 26, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.13 | 100 |
Dec 22, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
Dec 21, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
Dec 20, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
Dec 19, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
Dec 18, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | - |
Dec 15, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.68 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |