Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 300 |
Apr 23, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 22, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 19, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 18, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 17, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 16, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 15, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
Apr 12, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 11, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 200 |
Apr 10, 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 23.28 | 1,200 |
Apr 09, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 08, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 05, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 04, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 300 |
Apr 03, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Apr 02, 2024 | 24.56 | 24.56 | 24.31 | 24.31 | 24.31 | 400 |
Apr 01, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Mar 28, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Mar 27, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Mar 26, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Mar 25, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 200 |
Mar 22, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 100 |
Mar 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
Mar 20, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 19, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 18, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 200 |
Mar 15, 2024 | 22.60 | 22.60 | 22.15 | 22.15 | 22.15 | 2,200 |
Mar 14, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 13, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 12, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 11, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 08, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 07, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 06, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 05, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Mar 05, 2024 | 0.131 Dividend | |||||
Mar 04, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.02 | 300 |
Mar 01, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.68 | - |
Feb 29, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.68 | - |
Feb 28, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.68 | - |
Feb 27, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.68 | - |
Feb 26, 2024 | 22.50 | 22.50 | 21.81 | 21.81 | 21.68 | 1,400 |
Feb 23, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.44 | 600 |
Feb 22, 2024 | 23.82 | 24.80 | 23.82 | 24.80 | 24.65 | 500 |
Feb 21, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.81 | 200 |
Feb 20, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.25 | 300 |
Feb 16, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | 300 |
Feb 15, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.53 | 200 |
Feb 14, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | - |
Feb 13, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | - |
Feb 12, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.90 | 200 |
Feb 09, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.07 | 500 |
Feb 08, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.65 | - |
Feb 07, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.65 | 300 |
Feb 06, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.30 | - |
Feb 05, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.30 | - |
Feb 02, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.30 | - |
Feb 01, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.30 | 500 |
Jan 31, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.31 | 200 |
Jan 30, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.22 | - |
Jan 29, 2024 | 23.74 | 23.74 | 23.36 | 23.36 | 23.22 | 700 |
Jan 26, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.62 | 100 |
Jan 25, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.62 | 2,100 |
Jan 24, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.56 | - |
Jan 23, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.56 | - |
Jan 22, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.56 | - |
Jan 19, 2024 | 21.65 | 21.69 | 21.65 | 21.69 | 21.56 | 200 |
Jan 18, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | - |
Jan 17, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | - |
Jan 16, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | - |
Jan 12, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | - |
Jan 11, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | 200 |
Jan 10, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.00 | - |
Jan 09, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.00 | - |
Jan 08, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.00 | 300 |
Jan 05, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.20 | 400 |
Jan 04, 2024 | 21.86 | 21.86 | 20.67 | 20.67 | 20.55 | 900 |
Jan 03, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.77 | 200 |
Jan 02, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.77 | - |
Dec 29, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.77 | 500 |
Dec 28, 2023 | 21.91 | 22.75 | 21.91 | 22.23 | 22.10 | 4,200 |
Dec 27, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.77 | - |
Dec 26, 2023 | 21.74 | 21.90 | 21.74 | 21.90 | 21.77 | 400 |
Dec 22, 2023 | 21.63 | 21.90 | 21.63 | 21.90 | 21.77 | 400 |
Dec 21, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.97 | - |
Dec 20, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.97 | - |
Dec 19, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.97 | - |
Dec 18, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.97 | 200 |
Dec 15, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.22 | 100 |
Dec 14, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.52 | 600 |
Dec 13, 2023 | 22.21 | 22.21 | 21.42 | 21.42 | 21.29 | 1,400 |
Dec 12, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.12 | 400 |
Dec 11, 2023 | 22.50 | 22.50 | 22.25 | 22.25 | 22.12 | 1,100 |
Dec 08, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 400 |
Dec 07, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | - |
Dec 06, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | - |
Dec 05, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | - |
Dec 04, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.37 | - |
Dec 01, 2023 | 22.25 | 22.50 | 22.25 | 22.50 | 22.37 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |