Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 27.85 | 28.20 | 27.85 | 28.20 | 28.20 | 200 |
May 08, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
May 07, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
May 06, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
May 03, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
May 02, 2024 | 27.29 | 27.44 | 27.29 | 27.44 | 27.44 | 800 |
May 01, 2024 | 27.22 | 27.22 | 27.11 | 27.11 | 27.11 | 200 |
Apr 30, 2024 | 27.75 | 27.75 | 27.27 | 27.27 | 27.27 | 200 |
Apr 29, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
Apr 26, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Apr 25, 2024 | 27.33 | 27.63 | 27.33 | 27.63 | 27.63 | 300 |
Apr 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 23, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
Apr 22, 2024 | 27.51 | 27.51 | 27.49 | 27.49 | 27.49 | 100 |
Apr 19, 2024 | 27.49 | 27.49 | 27.46 | 27.46 | 27.46 | 100 |
Apr 18, 2024 | 27.30 | 27.30 | 27.28 | 27.28 | 27.28 | 100 |
Apr 17, 2024 | 27.36 | 27.36 | 27.28 | 27.28 | 27.28 | 200 |
Apr 16, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
Apr 15, 2024 | 27.78 | 27.78 | 27.56 | 27.56 | 27.56 | 100 |
Apr 12, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
Apr 11, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 100 |
Apr 10, 2024 | 28.04 | 28.24 | 28.04 | 28.24 | 28.24 | 1,100 |
Apr 09, 2024 | 28.38 | 28.41 | 28.38 | 28.41 | 28.41 | 200 |
Apr 08, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
Apr 05, 2024 | 28.01 | 28.10 | 28.01 | 28.07 | 28.07 | 2,000 |
Apr 04, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
Apr 03, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
Apr 02, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
Apr 01, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
Mar 28, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
Mar 27, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
Mar 26, 2024 | 26.81 | 26.81 | 26.72 | 26.72 | 26.72 | 300 |
Mar 25, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
Mar 22, 2024 | 26.77 | 26.77 | 26.66 | 26.66 | 26.66 | 200 |
Mar 21, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
Mar 20, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 100 |
Mar 19, 2024 | 26.37 | 26.49 | 26.37 | 26.49 | 26.49 | 200 |
Mar 18, 2024 | 26.45 | 26.45 | 26.41 | 26.41 | 26.41 | 200 |
Mar 15, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
Mar 15, 2024 | 0.062 Dividend | |||||
Mar 14, 2024 | 26.25 | 26.31 | 26.25 | 26.30 | 26.24 | 1,100 |
Mar 13, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.35 | - |
Mar 12, 2024 | 25.95 | 25.95 | 25.94 | 25.94 | 25.88 | 400 |
Mar 11, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | 100 |
Mar 08, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 100 |
Mar 07, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.81 | 100 |
Mar 06, 2024 | 25.57 | 25.57 | 25.51 | 25.51 | 25.45 | 300 |
Mar 05, 2024 | 25.27 | 25.28 | 25.27 | 25.28 | 25.22 | 1,200 |
Mar 04, 2024 | 25.32 | 25.32 | 25.27 | 25.27 | 25.22 | 1,100 |
Mar 01, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.32 | 100 |
Feb 29, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | - |
Feb 28, 2024 | 25.07 | 25.13 | 24.96 | 24.97 | 24.91 | 44,700 |
Feb 27, 2024 | 25.18 | 25.19 | 25.10 | 25.11 | 25.05 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |