Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 17, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Apr 16, 2024 | 23.08 | 23.13 | 23.08 | 23.08 | 23.08 | 600 |
Apr 15, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
Apr 12, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 11, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 10, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 09, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 08, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 05, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 04, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 03, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 700 |
Apr 02, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 01, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 28, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 27, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 26, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 200 |
Mar 25, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 300 |
Mar 22, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 21, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 20, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 19, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 18, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 100 |
Mar 15, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 14, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Mar 14, 2024 | 0.26 Dividend | |||||
Mar 13, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.33 | - |
Mar 12, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.33 | 400 |
Mar 11, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Mar 08, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Mar 07, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Mar 06, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Mar 05, 2024 | 23.03 | 23.66 | 22.99 | 22.99 | 22.74 | 700 |
Mar 04, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
Mar 01, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
Feb 29, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
Feb 28, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
Feb 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
Feb 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
Feb 23, 2024 | 24.23 | 24.30 | 24.21 | 24.30 | 24.03 | 4,600 |
Feb 22, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.87 | 400 |
Feb 21, 2024 | 24.24 | 24.25 | 24.24 | 24.25 | 23.98 | 2,700 |
Feb 20, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.65 | - |
Feb 16, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.65 | 100 |
Feb 15, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 14, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 13, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 12, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 09, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 08, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 07, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 06, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 05, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | - |
Feb 02, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | 400 |
Feb 01, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.62 | - |
Jan 31, 2024 | 24.00 | 24.00 | 23.88 | 23.88 | 23.62 | 300 |
Jan 30, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 29, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 26, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 25, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 24, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 23, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 22, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | - |
Jan 18, 2024 | 23.35 | 23.40 | 23.35 | 23.40 | 23.14 | 1,300 |
Jan 17, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.79 | 600 |
Jan 16, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Jan 12, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.74 | - |
Jan 11, 2024 | 22.61 | 23.00 | 22.61 | 22.99 | 22.74 | 1,900 |
Jan 10, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.56 | 100 |
Jan 09, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.22 | 200 |
Jan 08, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.38 | - |
Jan 05, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.38 | 100 |
Jan 04, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.42 | 300 |
Jan 03, 2024 | 22.59 | 22.89 | 22.59 | 22.89 | 22.64 | 800 |
Jan 02, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.58 | 500 |
Dec 29, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 22.79 | 500 |
Dec 28, 2023 | 22.33 | 22.88 | 22.33 | 22.88 | 22.63 | 800 |
Dec 27, 2023 | 22.38 | 22.67 | 21.90 | 22.54 | 22.29 | 13,900 |
Dec 26, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.79 | - |
Dec 22, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 21.79 | 400 |
Dec 21, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.37 | - |
Dec 20, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.37 | 2,100 |
Dec 19, 2023 | 21.61 | 21.61 | 21.57 | 21.61 | 21.37 | 2,500 |
Dec 18, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.80 | - |
Dec 15, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.80 | - |
Dec 14, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.80 | - |
Dec 14, 2023 | 0.244 Dividend | |||||
Dec 13, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.56 | 100 |
Dec 12, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.14 | - |
Dec 11, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.14 | 5,600 |
Dec 08, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.55 | - |
Dec 07, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.55 | - |
Dec 06, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.55 | - |
Dec 05, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.55 | 100 |
Dec 04, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.15 | - |
Dec 01, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.15 | - |
Nov 30, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.15 | - |
Nov 29, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.15 | - |
Nov 28, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.15 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |