Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
Apr 30, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 29, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 29, 2024 | 0.08 Dividend | |||||
Apr 26, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | - |
Apr 25, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | 100 |
Apr 24, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 23, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 22, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 19, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 18, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 17, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 16, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 15, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 12, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 11, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 10, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 09, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 08, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 05, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 04, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 03, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 02, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Apr 01, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Mar 28, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Mar 27, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
Mar 27, 2024 | 0.081 Dividend | |||||
Mar 26, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.58 | - |
Mar 25, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.58 | 100 |
Mar 22, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
Mar 21, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
Mar 20, 2024 | 23.67 | 23.67 | 23.66 | 23.66 | 23.50 | 200 |
Mar 19, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
Mar 18, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
Mar 15, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | 300 |
Mar 15, 2024 | 0.266 Dividend | |||||
Mar 14, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 13, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 12, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 11, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 08, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 07, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 06, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 05, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
Mar 04, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | 100 |
Mar 01, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | - |
Feb 29, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | 200 |
Feb 28, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.51 | - |
Feb 28, 2024 | 0.081 Dividend | |||||
Feb 27, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
Feb 26, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
Feb 23, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
Feb 22, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
Feb 21, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
Feb 20, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
Feb 16, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
Feb 15, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | 100 |
Feb 14, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.19 | 100 |
Feb 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
Feb 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
Feb 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
Feb 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
Feb 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
Feb 06, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
Feb 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | 500 |
Feb 02, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
Feb 01, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
Jan 31, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
Jan 30, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | 100 |
Jan 30, 2024 | 0.082 Dividend | |||||
Jan 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
Jan 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | 300 |
Jan 25, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 24, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 23, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 22, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 19, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 18, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 17, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 16, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
Jan 12, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | 100 |
Jan 11, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Jan 10, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Jan 09, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Jan 08, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Jan 05, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Jan 04, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Jan 03, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Jan 02, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 29, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 28, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 27, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 26, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 22, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 21, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 20, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 19, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 18, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
Dec 15, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | 100 |
Dec 14, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.08 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |