Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 26.24 | 26.24 | 26.14 | 26.15 | 26.15 | 2,121 |
May 08, 2024 | 26.09 | 26.20 | 26.09 | 26.17 | 26.17 | 12,400 |
May 07, 2024 | 26.19 | 26.27 | 26.19 | 26.22 | 26.22 | 9,000 |
May 06, 2024 | 26.04 | 26.21 | 26.04 | 26.21 | 26.21 | 700 |
May 03, 2024 | 26.01 | 26.01 | 25.82 | 25.90 | 25.90 | 300 |
May 02, 2024 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | 100 |
May 01, 2024 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 100 |
Apr 30, 2024 | 25.74 | 25.74 | 25.30 | 25.30 | 25.30 | 300 |
Apr 29, 2024 | 26.07 | 26.07 | 25.84 | 25.84 | 25.84 | 3,200 |
Apr 26, 2024 | 25.89 | 25.97 | 25.87 | 25.95 | 25.95 | 1,000 |
Apr 25, 2024 | 25.28 | 25.48 | 25.02 | 25.48 | 25.48 | 3,300 |
Apr 24, 2024 | 25.98 | 25.98 | 25.82 | 25.82 | 25.82 | 34,600 |
Apr 23, 2024 | 25.46 | 25.81 | 25.40 | 25.76 | 25.76 | 13,600 |
Apr 22, 2024 | 25.10 | 25.23 | 25.10 | 25.23 | 25.23 | 106,900 |
Apr 19, 2024 | 25.39 | 25.39 | 25.03 | 25.03 | 25.03 | 100 |
Apr 18, 2024 | 25.61 | 25.61 | 25.31 | 25.31 | 25.31 | 200 |
Apr 17, 2024 | 25.89 | 25.89 | 25.51 | 25.51 | 25.51 | 100 |
Apr 16, 2024 | 25.72 | 25.73 | 25.64 | 25.73 | 25.73 | 300 |
Apr 15, 2024 | 26.57 | 26.57 | 25.71 | 25.71 | 25.71 | 400 |
Apr 12, 2024 | 26.57 | 26.57 | 26.37 | 26.37 | 26.37 | 100 |
Apr 11, 2024 | 26.74 | 26.79 | 26.74 | 26.79 | 26.79 | 400 |
Apr 10, 2024 | 26.49 | 26.60 | 26.49 | 26.60 | 26.60 | 200 |
Apr 09, 2024 | 27.14 | 27.14 | 26.68 | 26.80 | 26.80 | 300 |
Apr 08, 2024 | 26.73 | 26.83 | 26.73 | 26.78 | 26.78 | 1,100 |
Apr 05, 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 26.75 | 100 |
Apr 04, 2024 | 27.07 | 27.07 | 26.37 | 26.37 | 26.37 | 500 |
Apr 03, 2024 | 26.62 | 26.70 | 26.62 | 26.70 | 26.70 | 300 |
Apr 02, 2024 | 26.60 | 26.66 | 26.53 | 26.66 | 26.66 | 800 |
Apr 01, 2024 | 27.05 | 27.05 | 26.85 | 26.94 | 26.94 | 800 |
Mar 28, 2024 | 26.98 | 26.98 | 26.91 | 26.91 | 26.91 | 200 |
Mar 27, 2024 | 27.34 | 27.34 | 26.89 | 26.89 | 26.89 | 100 |
Mar 26, 2024 | 27.17 | 27.22 | 27.03 | 27.03 | 27.03 | 400 |
Mar 25, 2024 | 27.06 | 27.06 | 26.97 | 26.97 | 26.97 | 300 |
Mar 22, 2024 | 27.17 | 27.17 | 27.13 | 27.13 | 27.13 | 300 |
Mar 21, 2024 | 27.41 | 27.41 | 27.15 | 27.19 | 27.19 | 300 |
Mar 20, 2024 | 26.89 | 27.01 | 26.89 | 27.01 | 27.01 | 700 |
Mar 19, 2024 | 26.52 | 26.77 | 26.50 | 26.73 | 26.73 | 1,600 |
Mar 18, 2024 | 26.66 | 26.69 | 26.55 | 26.55 | 26.55 | 700 |
Mar 15, 2024 | 26.66 | 26.66 | 26.31 | 26.31 | 26.31 | 1,200 |
Mar 14, 2024 | 27.19 | 27.19 | 26.92 | 26.92 | 26.92 | 700 |
Mar 13, 2024 | 27.16 | 27.18 | 27.01 | 27.01 | 27.01 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |