Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 19.20 | 19.61 | 19.10 | 19.61 | 19.61 | 4,400 |
Apr 30, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 29, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Apr 26, 2024 | 19.25 | 19.25 | 19.21 | 19.23 | 19.23 | 4,700 |
Apr 25, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 24, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 500 |
Apr 23, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 22, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 19, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 18, 2024 | 18.24 | 18.24 | 18.20 | 18.20 | 18.20 | 800 |
Apr 17, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Apr 16, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Apr 15, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 300 |
Apr 12, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Apr 11, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Apr 10, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Apr 09, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
Apr 08, 2024 | 18.45 | 18.51 | 18.45 | 18.51 | 18.51 | 1,400 |
Apr 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 03, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 02, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Apr 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
Mar 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
Mar 27, 2024 | 0.534 Dividend | |||||
Mar 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | - |
Mar 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | 20,800 |
Mar 22, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
Mar 21, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
Mar 20, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
Mar 19, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | - |
Mar 18, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.68 | 100 |
Mar 15, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
Mar 14, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
Mar 13, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
Mar 12, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | - |
Mar 11, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.00 | 100 |
Mar 08, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.92 | - |
Mar 07, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.92 | 200 |
Mar 06, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | - |
Mar 05, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | - |
Mar 04, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.04 | 500 |
Mar 01, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.16 | - |
Feb 29, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.16 | 100 |
Feb 28, 2024 | 19.11 | 19.11 | 19.09 | 19.09 | 18.57 | 500 |
Feb 27, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.54 | 100 |
Feb 26, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
Feb 23, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
Feb 22, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
Feb 21, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
Feb 20, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
Feb 16, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
Feb 15, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | - |
Feb 14, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.40 | 100 |
Feb 13, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 12, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 09, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 08, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 07, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 06, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 05, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 02, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Feb 01, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Jan 31, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | - |
Jan 30, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.67 | 200 |
Jan 29, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
Jan 26, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
Jan 25, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 | - |
Jan 24, 2024 | 20.59 | 20.59 | 20.56 | 20.56 | 20.00 | 500 |
Jan 23, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | - |
Jan 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.36 | 200 |
Jan 19, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | - |
Jan 18, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | 100 |
Jan 17, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 700 |
Jan 16, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
Jan 12, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
Jan 11, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 300 |
Jan 10, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
Jan 09, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 300 |
Jan 08, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
Jan 05, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | - |
Jan 04, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 4,800 |
Jan 03, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 1,600 |
Jan 02, 2024 | 20.73 | 20.73 | 20.68 | 20.68 | 20.11 | 1,400 |
Dec 29, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | - |
Dec 28, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | 1,300 |
Dec 28, 2023 | 0.265 Dividend | |||||
Dec 27, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
Dec 26, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
Dec 22, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | 3,900 |
Dec 21, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 2,200 |
Dec 20, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 1,300 |
Dec 19, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | - |
Dec 18, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | - |
Dec 15, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 19.71 | 600 |
Dec 14, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
Dec 13, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 400 |
Dec 12, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
Dec 11, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |