Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 29.15 | 29.06 | 29.06 | 29.06 | 29.06 | 1,259 |
May 08, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
May 07, 2024 | 28.92 | 28.97 | 28.90 | 28.90 | 28.90 | 200 |
May 06, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
May 03, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
May 02, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
May 01, 2024 | 28.45 | 28.48 | 28.45 | 28.48 | 28.48 | 1,800 |
Apr 30, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
Apr 29, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 100 |
Apr 26, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Apr 25, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 100 |
Apr 24, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 100 |
Apr 23, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 100 |
Apr 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
Apr 19, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Apr 18, 2024 | 27.92 | 28.04 | 27.92 | 28.04 | 28.04 | 100 |
Apr 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
Apr 16, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Apr 15, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 100 |
Apr 12, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
Apr 11, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Apr 10, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
Apr 09, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
Apr 08, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
Apr 05, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 100 |
Apr 04, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
Apr 03, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 100 |
Apr 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
Apr 01, 2024 | 28.53 | 28.56 | 28.53 | 28.56 | 28.56 | 900 |
Mar 28, 2024 | 28.79 | 28.82 | 28.79 | 28.82 | 28.82 | 300 |
Mar 27, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 100 |
Mar 26, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 100 |
Mar 26, 2024 | 0.347 Dividend | |||||
Mar 25, 2024 | 28.77 | 28.77 | 28.73 | 28.73 | 28.38 | 400 |
Mar 22, 2024 | 28.68 | 28.68 | 28.60 | 28.60 | 28.25 | 17,500 |
Mar 21, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.58 | 100 |
Mar 20, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.12 | 100 |
Mar 19, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.83 | - |
Mar 18, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.70 | 100 |
Mar 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 27.84 | 100 |
Mar 14, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.75 | 100 |
Mar 13, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.17 | 100 |
Mar 12, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.17 | - |
Mar 11, 2024 | 28.38 | 28.38 | 28.34 | 28.34 | 28.00 | 200 |
Mar 08, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.09 | 100 |
Mar 07, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.09 | - |
Mar 06, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 27.97 | 100 |
Mar 05, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 27.83 | 100 |
Mar 04, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | 100 |
Mar 01, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.96 | 100 |
Feb 29, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.93 | 100 |
Feb 28, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.73 | 100 |
Feb 27, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 27.93 | 100 |
Feb 26, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.89 | 100 |
Feb 23, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 27.94 | - |
Feb 22, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.96 | 100 |
Feb 21, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 27.70 | - |
Feb 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.67 | 100 |
Feb 16, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.88 | - |
Feb 15, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.86 | 100 |
Feb 14, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.57 | 100 |
Feb 13, 2024 | 27.64 | 27.64 | 27.60 | 27.60 | 27.27 | 400 |
Feb 12, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.74 | 100 |
Feb 09, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.47 | - |
Feb 08, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.34 | 100 |
Feb 07, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.16 | 100 |
Feb 06, 2024 | 27.09 | 27.13 | 27.09 | 27.13 | 26.80 | 300 |
Feb 05, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.76 | 100 |
Feb 02, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.00 | 200 |
Feb 01, 2024 | 27.04 | 27.10 | 27.04 | 27.10 | 26.77 | 2,100 |
Jan 31, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.86 | 700 |
Jan 30, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.25 | 100 |
Jan 29, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.23 | 100 |
Jan 26, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.13 | 100 |
Jan 25, 2024 | 27.11 | 27.33 | 27.11 | 27.33 | 27.00 | 1,100 |
Jan 24, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.68 | 100 |
Jan 23, 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 26.72 | 1,100 |
Jan 22, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.80 | 100 |
Jan 19, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.62 | 100 |
Jan 18, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.34 | - |
Jan 17, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.25 | - |
Jan 16, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.22 | 100 |
Jan 12, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.51 | 100 |
Jan 11, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.49 | 100 |
Jan 10, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.63 | 100 |
Jan 09, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.51 | 100 |
Jan 08, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.70 | 100 |
Jan 05, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.53 | 200 |
Jan 04, 2024 | 26.76 | 26.84 | 26.76 | 26.84 | 26.51 | 300 |
Jan 03, 2024 | 26.33 | 26.41 | 26.33 | 26.41 | 26.09 | 200 |
Jan 02, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.27 | 100 |
Dec 29, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.48 | 100 |
Dec 28, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 26.76 | 100 |
Dec 28, 2023 | 0.323 Dividend | |||||
Dec 27, 2023 | 27.32 | 27.35 | 27.32 | 27.35 | 26.70 | 100 |
Dec 26, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 26.59 | 100 |
Dec 22, 2023 | 27.07 | 27.07 | 27.03 | 27.03 | 26.39 | 200 |
Dec 21, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.27 | 100 |
Dec 20, 2023 | 27.17 | 27.17 | 26.75 | 26.75 | 26.11 | 1,000 |
Dec 19, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.43 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |