Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
May 17, 2024 | 27.00 | 27.48 | 27.00 | 27.48 | 27.48 | 2,000 |
May 16, 2024 | 27.17 | 27.49 | 27.17 | 27.48 | 27.48 | 1,800 |
May 15, 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 800 |
May 14, 2024 | 26.70 | 27.00 | 26.66 | 27.00 | 27.00 | 3,300 |
May 13, 2024 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | 300 |
May 10, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
May 09, 2024 | 26.50 | 26.99 | 26.25 | 26.99 | 26.99 | 9,900 |
May 08, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
May 07, 2024 | 27.00 | 27.00 | 26.55 | 26.99 | 26.99 | 1,200 |
May 06, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
May 03, 2024 | 26.20 | 26.98 | 26.20 | 26.98 | 26.98 | 200 |
May 02, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 200 |
May 01, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Apr 30, 2024 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | 200 |
Apr 29, 2024 | 26.21 | 26.90 | 26.21 | 26.90 | 26.90 | 300 |
Apr 26, 2024 | 26.90 | 26.90 | 25.16 | 26.90 | 26.90 | 400 |
Apr 25, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 100 |
Apr 24, 2024 | 25.16 | 25.74 | 25.16 | 25.73 | 25.73 | 500 |
Apr 23, 2024 | 25.16 | 25.73 | 25.16 | 25.73 | 25.73 | 400 |
Apr 22, 2024 | 25.70 | 25.70 | 25.05 | 25.70 | 25.70 | 2,400 |
Apr 19, 2024 | 25.60 | 25.65 | 25.25 | 25.55 | 25.55 | 3,800 |
Apr 19, 2024 | 0.2 Dividend | |||||
Apr 18, 2024 | 25.40 | 25.69 | 25.40 | 25.69 | 25.49 | 1,700 |
Apr 17, 2024 | 25.70 | 25.70 | 25.55 | 25.69 | 25.49 | 700 |
Apr 16, 2024 | 25.72 | 26.49 | 25.50 | 25.71 | 25.51 | 3,800 |
Apr 15, 2024 | 26.01 | 26.43 | 25.81 | 25.85 | 25.65 | 1,000 |
Apr 12, 2024 | 26.41 | 26.64 | 26.21 | 26.47 | 26.26 | 3,100 |
Apr 11, 2024 | 26.89 | 26.89 | 26.37 | 26.55 | 26.34 | 11,400 |
Apr 10, 2024 | 26.90 | 27.20 | 26.76 | 26.84 | 26.63 | 4,700 |
Apr 09, 2024 | 26.81 | 27.20 | 26.81 | 27.20 | 26.99 | 9,200 |
Apr 08, 2024 | 26.88 | 27.41 | 26.80 | 27.37 | 27.16 | 3,900 |
Apr 05, 2024 | 26.81 | 27.28 | 26.81 | 27.28 | 27.07 | 100 |
Apr 04, 2024 | 27.07 | 27.15 | 27.07 | 27.15 | 26.94 | 1,200 |
Apr 03, 2024 | 26.86 | 27.31 | 26.81 | 27.31 | 27.10 | 4,600 |
Apr 02, 2024 | 27.19 | 27.24 | 27.16 | 27.21 | 27.00 | 400 |
Apr 01, 2024 | 27.22 | 27.87 | 27.16 | 27.30 | 27.09 | 10,400 |
Mar 28, 2024 | 27.80 | 27.80 | 27.11 | 27.50 | 27.29 | 800 |
Mar 27, 2024 | 27.48 | 27.62 | 27.45 | 27.45 | 27.24 | 3,000 |
Mar 26, 2024 | 27.89 | 27.94 | 27.02 | 27.94 | 27.72 | 12,600 |
Mar 25, 2024 | 27.45 | 27.87 | 27.40 | 27.83 | 27.61 | 10,500 |
Mar 22, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.66 | - |
Mar 21, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.66 | - |
Mar 20, 2024 | 27.15 | 27.88 | 27.10 | 27.88 | 27.66 | 9,700 |
Mar 19, 2024 | 27.55 | 27.92 | 27.55 | 27.88 | 27.66 | 200 |
Mar 18, 2024 | 27.60 | 27.92 | 27.10 | 27.92 | 27.70 | 500 |
Mar 15, 2024 | 27.66 | 27.92 | 27.66 | 27.92 | 27.71 | 200 |
Mar 14, 2024 | 27.90 | 27.98 | 27.00 | 27.93 | 27.71 | 11,000 |
Mar 13, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.57 | 100 |
Mar 12, 2024 | 27.90 | 27.90 | 27.79 | 27.90 | 27.68 | 200 |
Mar 11, 2024 | 27.65 | 27.90 | 27.65 | 27.90 | 27.68 | 1,900 |
Mar 08, 2024 | 27.75 | 27.85 | 27.75 | 27.85 | 27.63 | 3,600 |
Mar 07, 2024 | 27.67 | 27.89 | 27.60 | 27.89 | 27.67 | 1,700 |
Mar 06, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.67 | - |
Mar 05, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.67 | 100 |
Mar 04, 2024 | 27.90 | 27.90 | 27.61 | 27.89 | 27.67 | 4,900 |
Mar 01, 2024 | 27.97 | 28.03 | 27.85 | 28.03 | 27.81 | 1,100 |
Feb 29, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.81 | - |
Feb 28, 2024 | 27.80 | 28.09 | 27.75 | 28.03 | 27.81 | 700 |
Feb 27, 2024 | 28.06 | 28.15 | 28.00 | 28.15 | 27.93 | 300 |
Feb 26, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.93 | 100 |
Feb 23, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.93 | - |
Feb 22, 2024 | 28.37 | 28.37 | 28.05 | 28.15 | 27.93 | 3,100 |
Feb 21, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.92 | - |
Feb 20, 2024 | 27.96 | 28.14 | 27.95 | 28.14 | 27.92 | 4,500 |
Feb 16, 2024 | 28.49 | 28.49 | 28.48 | 28.48 | 28.26 | 200 |
Feb 15, 2024 | 28.07 | 28.40 | 28.05 | 28.40 | 28.17 | 4,800 |
Feb 14, 2024 | 28.08 | 28.15 | 28.08 | 28.15 | 27.93 | 200 |
Feb 13, 2024 | 28.00 | 28.15 | 27.96 | 28.15 | 27.93 | 500 |
Feb 12, 2024 | 28.05 | 28.49 | 27.95 | 28.24 | 28.02 | 6,400 |
Feb 09, 2024 | 28.50 | 28.50 | 27.98 | 28.50 | 28.28 | 300 |
Feb 08, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.36 | - |
Feb 07, 2024 | 28.02 | 28.64 | 27.99 | 28.58 | 28.36 | 1,100 |
Feb 06, 2024 | 28.22 | 28.28 | 28.22 | 28.28 | 28.06 | 100 |
Feb 05, 2024 | 28.39 | 28.39 | 28.02 | 28.39 | 28.17 | 2,200 |
Feb 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.17 | 100 |
Feb 01, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.28 | - |
Jan 31, 2024 | 28.11 | 28.50 | 28.02 | 28.50 | 28.28 | 2,800 |
Jan 30, 2024 | 28.44 | 28.50 | 28.40 | 28.40 | 28.18 | 1,000 |
Jan 29, 2024 | 28.41 | 28.48 | 28.41 | 28.41 | 28.19 | 1,900 |
Jan 26, 2024 | 28.41 | 28.51 | 28.41 | 28.51 | 28.29 | 500 |
Jan 25, 2024 | 28.56 | 28.56 | 28.50 | 28.55 | 28.33 | 1,700 |
Jan 24, 2024 | 28.57 | 28.57 | 28.31 | 28.57 | 28.35 | 1,100 |
Jan 23, 2024 | 28.37 | 28.50 | 28.35 | 28.37 | 28.15 | 11,500 |
Jan 22, 2024 | 28.75 | 28.77 | 28.37 | 28.77 | 28.55 | 1,500 |
Jan 19, 2024 | 28.58 | 28.77 | 28.32 | 28.50 | 28.28 | 2,300 |
Jan 19, 2024 | 0.2 Dividend | |||||
Jan 18, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.36 | 400 |
Jan 17, 2024 | 28.64 | 28.70 | 28.64 | 28.70 | 28.28 | 200 |
Jan 16, 2024 | 28.80 | 29.26 | 28.49 | 28.84 | 28.42 | 4,400 |
Jan 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.57 | - |
Jan 11, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.57 | 100 |
Jan 10, 2024 | 28.95 | 28.97 | 28.25 | 28.80 | 28.38 | 22,000 |
Jan 09, 2024 | 29.08 | 29.77 | 28.17 | 29.01 | 28.59 | 52,200 |
Jan 08, 2024 | 29.80 | 30.00 | 29.05 | 29.60 | 29.17 | 20,100 |
Jan 05, 2024 | 28.56 | 30.00 | 28.51 | 30.00 | 29.56 | 1,100 |
Jan 04, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.91 | - |
Jan 03, 2024 | 28.13 | 29.34 | 28.13 | 29.34 | 28.91 | 2,500 |
Jan 02, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 28.91 | - |
Dec 29, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 28.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |