Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
May 01, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
Apr 30, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Apr 29, 2024 | 27.79 | 27.85 | 27.79 | 27.85 | 27.85 | 200 |
Apr 26, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Apr 25, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
Apr 24, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Apr 23, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Apr 22, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
Apr 19, 2024 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | 600 |
Apr 18, 2024 | 27.43 | 27.45 | 27.36 | 27.36 | 27.36 | 5,700 |
Apr 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Apr 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
Apr 15, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Apr 12, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
Apr 11, 2024 | 27.67 | 27.82 | 27.67 | 27.82 | 27.82 | 1,400 |
Apr 10, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
Apr 09, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
Apr 08, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
Apr 05, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Apr 04, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 03, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
Apr 02, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
Apr 01, 2024 | 27.97 | 27.97 | 27.92 | 27.97 | 27.97 | 1,300 |
Mar 28, 2024 | 28.05 | 28.05 | 28.01 | 28.01 | 28.01 | 5,200 |
Mar 27, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
Mar 26, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Mar 25, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Mar 22, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Mar 21, 2024 | 27.98 | 27.98 | 27.93 | 27.98 | 27.98 | 2,800 |
Mar 20, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2,400 |
Mar 19, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Mar 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 15, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 14, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 100 |
Mar 13, 2024 | 27.91 | 27.91 | 27.87 | 27.87 | 27.87 | 100 |
Mar 12, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
Mar 11, 2024 | 27.78 | 27.78 | 27.77 | 27.77 | 27.77 | 600 |
Mar 08, 2024 | 27.87 | 27.87 | 27.83 | 27.83 | 27.83 | 700 |
Mar 07, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 800 |
Mar 06, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
Mar 05, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Mar 04, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Mar 01, 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 27.59 | 300 |
Feb 29, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1,000 |
Feb 28, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Feb 27, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Feb 26, 2024 | 27.51 | 27.51 | 27.49 | 27.49 | 27.49 | 1,500 |
Feb 23, 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 200 |
Feb 22, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
Feb 21, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Feb 20, 2024 | 27.41 | 27.41 | 27.33 | 27.38 | 27.38 | 9,100 |
Feb 16, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
Feb 15, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Feb 14, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 500 |
Feb 13, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
Feb 12, 2024 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 5,900 |
Feb 09, 2024 | 27.12 | 27.15 | 27.08 | 27.15 | 27.15 | 200 |
Feb 08, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Feb 07, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Feb 06, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Feb 05, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
Feb 02, 2024 | 26.99 | 27.08 | 26.99 | 27.08 | 27.08 | 2,100 |
Feb 01, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 31, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 100 |
Jan 30, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
Jan 29, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 26, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 25, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Jan 24, 2024 | 26.92 | 26.95 | 26.92 | 26.95 | 26.95 | 600 |
Jan 23, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
Jan 22, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jan 19, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
Jan 18, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Jan 17, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Jan 16, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Jan 12, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Jan 11, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 100 |
Jan 10, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Jan 09, 2024 | 26.92 | 26.92 | 26.86 | 26.86 | 26.86 | 1,500 |
Jan 08, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 100 |
Jan 05, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Jan 04, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Jan 03, 2024 | 26.82 | 26.82 | 26.77 | 26.77 | 26.77 | 300 |
Jan 02, 2024 | 26.85 | 26.93 | 26.84 | 26.88 | 26.88 | 2,100 |
Dec 29, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Dec 28, 2023 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 100 |
Dec 27, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
Dec 26, 2023 | 26.95 | 27.05 | 26.95 | 27.00 | 27.00 | 300 |
Dec 22, 2023 | 26.96 | 26.96 | 26.94 | 26.94 | 26.94 | 100 |
Dec 21, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Dec 20, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Dec 19, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Dec 18, 2023 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | 100 |
Dec 15, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 300 |
Dec 14, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
Dec 13, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
Dec 12, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
Dec 11, 2023 | 26.46 | 26.47 | 26.44 | 26.45 | 26.45 | 800 |
Dec 08, 2023 | 26.42 | 26.44 | 26.42 | 26.42 | 26.42 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |