Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
May 09, 2024 | 0.9 Dividend | |||||
May 08, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 27.83 | - |
May 07, 2024 | 28.20 | 28.73 | 28.20 | 28.73 | 27.83 | 100 |
May 06, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.18 | - |
May 03, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.54 | - |
May 02, 2024 | 27.44 | 27.44 | 27.34 | 27.34 | 26.48 | 614 |
Apr 30, 2024 | 26.44 | 27.48 | 26.44 | 27.47 | 26.61 | 68 |
Apr 29, 2024 | 25.89 | 26.02 | 25.89 | 26.02 | 25.20 | 600 |
Apr 26, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.53 | - |
Apr 25, 2024 | 25.36 | 25.36 | 25.04 | 25.04 | 24.26 | 760 |
Apr 24, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.01 | - |
Apr 23, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.76 | 17 |
Apr 22, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.37 | - |
Apr 19, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.76 | - |
Apr 18, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.79 | - |
Apr 17, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.79 | - |
Apr 16, 2024 | 24.87 | 24.87 | 24.52 | 24.52 | 23.75 | 44 |
Apr 15, 2024 | 25.34 | 25.34 | 24.90 | 24.90 | 24.12 | 153 |
Apr 12, 2024 | 25.18 | 25.46 | 25.18 | 25.46 | 24.66 | 14 |
Apr 11, 2024 | 25.13 | 25.17 | 25.06 | 25.17 | 24.38 | 1,095 |
Apr 10, 2024 | 25.57 | 25.57 | 25.19 | 25.19 | 24.40 | 20 |
Apr 09, 2024 | 25.58 | 25.58 | 25.57 | 25.57 | 24.77 | 950 |
Apr 08, 2024 | 25.34 | 25.62 | 25.34 | 25.58 | 24.78 | 12,005 |
Apr 05, 2024 | 25.36 | 25.68 | 25.36 | 25.68 | 24.88 | 406 |
Apr 04, 2024 | 26.18 | 26.18 | 25.97 | 25.97 | 25.16 | 30 |
Apr 03, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.54 | - |
Apr 02, 2024 | 27.24 | 27.24 | 26.38 | 26.38 | 25.55 | 273 |
Mar 28, 2024 | 27.20 | 27.25 | 27.14 | 27.25 | 26.40 | 1,685 |
Mar 27, 2024 | 27.46 | 27.46 | 27.20 | 27.20 | 26.35 | 70 |
Mar 26, 2024 | 26.90 | 27.56 | 26.90 | 27.46 | 26.60 | 332 |
Mar 25, 2024 | 26.60 | 26.92 | 26.60 | 26.90 | 26.06 | 805 |
Mar 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.19 | - |
Mar 21, 2024 | 25.56 | 26.00 | 25.56 | 26.00 | 25.19 | 500 |
Mar 20, 2024 | 25.17 | 25.47 | 25.10 | 25.47 | 24.67 | 75 |
Mar 19, 2024 | 24.73 | 25.17 | 24.62 | 25.17 | 24.38 | 1,080 |
Mar 18, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.41 | - |
Mar 15, 2024 | 25.65 | 25.65 | 24.07 | 24.12 | 23.36 | 600 |
Mar 14, 2024 | 27.30 | 27.30 | 26.85 | 26.85 | 26.01 | 800 |
Mar 13, 2024 | 27.43 | 27.43 | 27.38 | 27.38 | 26.52 | 70 |
Mar 12, 2024 | 27.52 | 27.81 | 27.52 | 27.65 | 26.78 | 350 |
Mar 11, 2024 | 26.73 | 27.19 | 26.73 | 27.19 | 26.34 | 306 |
Mar 08, 2024 | 26.48 | 27.00 | 26.48 | 27.00 | 26.15 | 150 |
Mar 07, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 24.89 | - |
Mar 06, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.40 | - |
Mar 05, 2024 | 26.06 | 26.22 | 26.06 | 26.22 | 25.40 | 20 |
Mar 04, 2024 | 26.79 | 26.79 | 26.02 | 26.02 | 25.20 | 529 |
Mar 01, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.04 | - |
Feb 29, 2024 | 25.54 | 25.78 | 25.54 | 25.78 | 24.97 | 4,000 |
Feb 28, 2024 | 26.19 | 26.19 | 25.46 | 25.46 | 24.66 | 152 |
Feb 27, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.23 | - |
Feb 26, 2024 | 26.26 | 26.26 | 26.05 | 26.05 | 25.23 | 500 |
Feb 23, 2024 | 26.57 | 26.57 | 26.18 | 26.18 | 25.36 | 100 |
Feb 22, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.75 | - |
Feb 21, 2024 | 26.58 | 26.64 | 26.51 | 26.64 | 25.81 | 125 |
Feb 20, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.75 | - |
Feb 19, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 25.73 | - |
Feb 16, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 25.73 | - |
Feb 15, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.08 | - |
Feb 14, 2024 | 25.83 | 25.94 | 25.83 | 25.94 | 25.13 | 111 |
Feb 13, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 25.75 | - |
Feb 12, 2024 | 26.19 | 26.61 | 26.05 | 26.61 | 25.78 | 103 |
Feb 09, 2024 | 26.75 | 26.75 | 26.54 | 26.54 | 25.71 | 70 |
Feb 08, 2024 | 27.02 | 27.02 | 26.76 | 26.76 | 25.92 | 15 |
Feb 07, 2024 | 27.32 | 27.32 | 27.02 | 27.02 | 26.17 | 500 |
Feb 06, 2024 | 27.68 | 27.68 | 27.31 | 27.31 | 26.45 | 201 |
Feb 05, 2024 | 28.04 | 28.04 | 27.68 | 27.68 | 26.81 | 1,910 |
Feb 02, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 27.79 | - |
Feb 01, 2024 | 28.81 | 28.81 | 28.52 | 28.52 | 27.63 | 81 |
Jan 31, 2024 | 28.30 | 28.81 | 28.30 | 28.81 | 27.91 | 1 |
Jan 30, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.31 | - |
Jan 29, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 26.65 | - |
Jan 26, 2024 | 27.43 | 27.51 | 27.43 | 27.51 | 26.65 | 42 |
Jan 25, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.44 | - |
Jan 24, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.77 | - |
Jan 23, 2024 | 27.10 | 27.12 | 26.53 | 26.53 | 25.70 | 196 |
Jan 22, 2024 | 26.97 | 27.10 | 26.97 | 27.10 | 26.25 | 937 |
Jan 19, 2024 | 26.79 | 27.01 | 26.79 | 27.01 | 26.16 | 700 |
Jan 18, 2024 | 26.54 | 26.74 | 26.54 | 26.74 | 25.90 | 500 |
Jan 17, 2024 | 27.07 | 27.07 | 26.33 | 26.33 | 25.51 | 3,019 |
Jan 16, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 26.66 | - |
Jan 15, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.24 | - |
Jan 12, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.24 | 3 |
Jan 11, 2024 | 27.74 | 27.74 | 27.68 | 27.68 | 26.81 | 10,045 |
Jan 10, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.38 | - |
Jan 09, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.42 | - |
Jan 08, 2024 | 27.06 | 27.06 | 26.90 | 27.06 | 26.21 | 10,251 |
Jan 05, 2024 | 27.31 | 27.31 | 26.95 | 26.95 | 26.11 | 611 |
Jan 04, 2024 | 27.42 | 27.66 | 27.32 | 27.32 | 26.46 | 3,040 |
Jan 03, 2024 | 28.03 | 28.03 | 27.17 | 27.17 | 26.32 | 1,069 |
Jan 02, 2024 | 28.63 | 28.63 | 28.17 | 28.17 | 27.29 | 20 |
Dec 29, 2023 | 28.85 | 28.85 | 28.63 | 28.63 | 27.73 | 20 |
Dec 28, 2023 | 28.72 | 28.72 | 28.60 | 28.60 | 27.70 | 237 |
Dec 27, 2023 | 28.44 | 28.52 | 28.44 | 28.52 | 27.63 | 11 |
Dec 22, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.10 | - |
Dec 21, 2023 | 28.14 | 28.14 | 27.85 | 27.96 | 27.08 | 790 |
Dec 20, 2023 | 27.87 | 28.35 | 27.87 | 28.31 | 27.42 | 1,750 |
Dec 19, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 26.89 | - |
Dec 18, 2023 | 28.03 | 28.03 | 27.76 | 27.76 | 26.89 | 52 |
Dec 15, 2023 | 28.44 | 28.83 | 28.29 | 28.29 | 27.40 | 3,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |