Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.80 | 27.80 | 27.11 | 27.50 | 27.50 | 800 |
Mar 27, 2024 | 27.48 | 27.62 | 27.45 | 27.45 | 27.45 | 3,000 |
Mar 26, 2024 | 27.89 | 27.94 | 27.02 | 27.94 | 27.94 | 12,600 |
Mar 25, 2024 | 27.45 | 27.87 | 27.40 | 27.83 | 27.83 | 10,500 |
Mar 22, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 21, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 20, 2024 | 27.15 | 27.88 | 27.10 | 27.88 | 27.88 | 9,700 |
Mar 19, 2024 | 27.55 | 27.92 | 27.55 | 27.88 | 27.88 | 200 |
Mar 18, 2024 | 27.60 | 27.92 | 27.10 | 27.92 | 27.92 | 500 |
Mar 15, 2024 | 27.66 | 27.92 | 27.66 | 27.92 | 27.92 | 200 |
Mar 14, 2024 | 27.90 | 27.98 | 27.00 | 27.93 | 27.93 | 11,000 |
Mar 13, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 100 |
Mar 12, 2024 | 27.90 | 27.90 | 27.79 | 27.90 | 27.90 | 200 |
Mar 11, 2024 | 27.65 | 27.90 | 27.65 | 27.90 | 27.90 | 1,900 |
Mar 08, 2024 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 3,600 |
Mar 07, 2024 | 27.67 | 27.89 | 27.60 | 27.89 | 27.89 | 1,700 |
Mar 06, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Mar 05, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
Mar 04, 2024 | 27.90 | 27.90 | 27.61 | 27.89 | 27.89 | 4,900 |
Mar 01, 2024 | 27.97 | 28.03 | 27.85 | 28.03 | 28.03 | 1,100 |
Feb 29, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 28, 2024 | 27.80 | 28.09 | 27.75 | 28.03 | 28.03 | 700 |
Feb 27, 2024 | 28.06 | 28.15 | 28.00 | 28.15 | 28.15 | 300 |
Feb 26, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 100 |
Feb 23, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Feb 22, 2024 | 28.37 | 28.37 | 28.05 | 28.15 | 28.15 | 3,100 |
Feb 21, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Feb 20, 2024 | 27.96 | 28.14 | 27.95 | 28.14 | 28.14 | 4,500 |
Feb 16, 2024 | 28.49 | 28.49 | 28.48 | 28.48 | 28.48 | 200 |
Feb 15, 2024 | 28.07 | 28.40 | 28.05 | 28.40 | 28.40 | 4,800 |
Feb 14, 2024 | 28.08 | 28.15 | 28.08 | 28.15 | 28.15 | 200 |
Feb 13, 2024 | 28.00 | 28.15 | 27.96 | 28.15 | 28.15 | 500 |
Feb 12, 2024 | 28.05 | 28.49 | 27.95 | 28.24 | 28.24 | 6,400 |
Feb 09, 2024 | 28.50 | 28.50 | 27.98 | 28.50 | 28.50 | 300 |
Feb 08, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Feb 07, 2024 | 28.02 | 28.64 | 27.99 | 28.58 | 28.58 | 1,100 |
Feb 06, 2024 | 28.22 | 28.28 | 28.22 | 28.28 | 28.28 | 100 |
Feb 05, 2024 | 28.39 | 28.39 | 28.02 | 28.39 | 28.39 | 2,200 |
Feb 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
Feb 01, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jan 31, 2024 | 28.11 | 28.50 | 28.02 | 28.50 | 28.50 | 2,800 |
Jan 30, 2024 | 28.44 | 28.50 | 28.40 | 28.40 | 28.40 | 1,000 |
Jan 29, 2024 | 28.41 | 28.48 | 28.41 | 28.41 | 28.41 | 1,900 |
Jan 26, 2024 | 28.41 | 28.51 | 28.41 | 28.51 | 28.51 | 500 |
Jan 25, 2024 | 28.56 | 28.56 | 28.50 | 28.55 | 28.55 | 1,700 |
Jan 24, 2024 | 28.57 | 28.57 | 28.31 | 28.57 | 28.57 | 1,100 |
Jan 23, 2024 | 28.37 | 28.50 | 28.35 | 28.37 | 28.37 | 11,500 |
Jan 22, 2024 | 28.75 | 28.77 | 28.37 | 28.77 | 28.77 | 1,500 |
Jan 19, 2024 | 28.58 | 28.77 | 28.32 | 28.50 | 28.50 | 2,300 |
Jan 19, 2024 | 0.2 Dividend | |||||
Jan 18, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.58 | 400 |
Jan 17, 2024 | 28.64 | 28.70 | 28.64 | 28.70 | 28.50 | 200 |
Jan 16, 2024 | 28.80 | 29.26 | 28.49 | 28.84 | 28.64 | 4,400 |
Jan 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.80 | - |
Jan 11, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.80 | 100 |
Jan 10, 2024 | 28.95 | 28.97 | 28.25 | 28.80 | 28.60 | 22,000 |
Jan 09, 2024 | 29.08 | 29.77 | 28.17 | 29.01 | 28.81 | 52,200 |
Jan 08, 2024 | 29.80 | 30.00 | 29.05 | 29.60 | 29.39 | 20,100 |
Jan 05, 2024 | 28.56 | 30.00 | 28.51 | 30.00 | 29.79 | 1,100 |
Jan 04, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | - |
Jan 03, 2024 | 28.13 | 29.34 | 28.13 | 29.34 | 29.14 | 2,500 |
Jan 02, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | - |
Dec 29, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.14 | - |
Dec 28, 2023 | 27.83 | 29.34 | 27.83 | 29.34 | 29.14 | 400 |
Dec 27, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | - |
Dec 26, 2023 | 27.33 | 29.40 | 27.33 | 29.40 | 29.20 | 1,400 |
Dec 22, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | - |
Dec 21, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | - |
Dec 20, 2023 | 29.50 | 29.50 | 27.74 | 29.40 | 29.20 | 200 |
Dec 19, 2023 | 27.75 | 28.77 | 27.75 | 28.77 | 28.57 | 1,800 |
Dec 18, 2023 | 27.50 | 28.00 | 27.50 | 27.99 | 27.80 | 4,400 |
Dec 15, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.66 | 100 |
Dec 14, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.31 | 9,100 |
Dec 13, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.31 | 600 |
Dec 12, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.31 | - |
Dec 11, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.31 | 100 |
Dec 08, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.31 | - |
Dec 07, 2023 | 27.00 | 27.50 | 27.00 | 27.50 | 27.31 | 4,300 |
Dec 06, 2023 | 26.70 | 26.95 | 26.70 | 26.95 | 26.76 | 900 |
Dec 05, 2023 | 26.50 | 26.70 | 26.25 | 26.70 | 26.51 | 19,700 |
Dec 04, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.46 | - |
Dec 01, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.46 | - |
Nov 30, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.46 | 100 |
Nov 29, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.46 | 100 |
Nov 28, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.46 | 100 |
Nov 27, 2023 | 26.50 | 26.50 | 26.23 | 26.50 | 26.32 | 600 |
Nov 24, 2023 | 26.23 | 26.50 | 26.23 | 26.50 | 26.32 | 300 |
Nov 22, 2023 | 26.60 | 26.60 | 26.23 | 26.49 | 26.31 | 5,300 |
Nov 21, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 200 |
Nov 20, 2023 | 26.42 | 26.58 | 26.12 | 26.50 | 26.32 | 4,000 |
Nov 17, 2023 | 26.50 | 26.60 | 26.35 | 26.53 | 26.35 | 2,200 |
Nov 16, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | - |
Nov 15, 2023 | 26.75 | 26.75 | 26.60 | 26.60 | 26.42 | 4,200 |
Nov 14, 2023 | 26.55 | 26.55 | 26.45 | 26.55 | 26.37 | 500 |
Nov 13, 2023 | 26.50 | 26.59 | 26.50 | 26.59 | 26.41 | 1,500 |
Nov 10, 2023 | 26.32 | 26.70 | 26.32 | 26.50 | 26.32 | 2,000 |
Nov 09, 2023 | 26.57 | 26.57 | 26.20 | 26.20 | 26.02 | 2,400 |
Nov 08, 2023 | 26.55 | 26.72 | 26.47 | 26.72 | 26.53 | 1,700 |
Nov 07, 2023 | 26.50 | 26.79 | 26.38 | 26.75 | 26.56 | 1,500 |
Nov 06, 2023 | 26.55 | 26.70 | 26.55 | 26.70 | 26.51 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |