Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.50 | 24.80 | 24.80 | 24.50 | 24.50 | 5,000 |
Mar 27, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 26, 2024 | 25.50 | 24.89 | 24.00 | 24.50 | 24.50 | 14,906 |
Mar 25, 2024 | 26.00 | 26.62 | 24.00 | 25.50 | 25.50 | 38,437 |
Mar 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 21, 2024 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 7,417 |
Mar 20, 2024 | 26.50 | 25.00 | 25.00 | 26.00 | 26.00 | 10,759 |
Mar 19, 2024 | 27.00 | 26.14 | 25.10 | 26.50 | 26.50 | 50,000 |
Mar 18, 2024 | 27.00 | 26.20 | 26.00 | 27.00 | 27.00 | 33,755 |
Mar 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 13, 2024 | 27.00 | 27.30 | 26.03 | 27.00 | 27.00 | 4,410 |
Mar 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 11, 2024 | 27.00 | 27.30 | 26.30 | 27.00 | 27.00 | 1,382 |
Mar 08, 2024 | 27.00 | 27.00 | 26.30 | 27.00 | 27.00 | 19,000 |
Mar 07, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 06, 2024 | 27.50 | 27.00 | 27.00 | 27.00 | 27.00 | 7,000 |
Mar 05, 2024 | 28.00 | 26.50 | 26.50 | 27.50 | 27.50 | 17,827 |
Mar 04, 2024 | 28.00 | 27.04 | 27.00 | 28.00 | 28.00 | 153 |
Mar 01, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Feb 29, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Feb 29, 2024 | 0.75 Dividend | |||||
Feb 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Feb 27, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Feb 26, 2024 | 28.00 | 27.04 | 27.04 | 28.00 | 27.25 | 3,000 |
Feb 23, 2024 | 28.00 | 27.98 | 27.12 | 28.00 | 27.25 | 7,558 |
Feb 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | 20,503 |
Feb 21, 2024 | 28.50 | 27.22 | 27.22 | 28.00 | 27.25 | 3,236 |
Feb 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
Feb 19, 2024 | 28.50 | 28.65 | 27.15 | 28.50 | 27.74 | 19,782 |
Feb 16, 2024 | 28.50 | 28.65 | 27.22 | 28.50 | 27.74 | 6,401 |
Feb 15, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
Feb 14, 2024 | 28.50 | 27.50 | 27.15 | 28.50 | 27.74 | 49,008 |
Feb 13, 2024 | 28.50 | 29.94 | 29.94 | 28.50 | 27.74 | 19 |
Feb 12, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
Feb 09, 2024 | 28.50 | 27.13 | 27.01 | 28.50 | 27.74 | 867 |
Feb 08, 2024 | 28.50 | 27.26 | 27.13 | 28.50 | 27.74 | 32,422 |
Feb 07, 2024 | 28.50 | 27.66 | 27.01 | 28.50 | 27.74 | 43,856 |
Feb 06, 2024 | 28.50 | 27.66 | 27.66 | 28.50 | 27.74 | 2,892 |
Feb 05, 2024 | 28.50 | 27.66 | 27.66 | 28.50 | 27.74 | 4,500 |
Feb 02, 2024 | 28.50 | 27.66 | 27.66 | 28.50 | 27.74 | 794 |
Feb 01, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
Jan 31, 2024 | 28.50 | 27.25 | 27.25 | 28.50 | 27.74 | 30,611 |
Jan 30, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
Jan 29, 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 27.74 | 87,965 |
Jan 26, 2024 | 28.50 | 28.65 | 28.65 | 28.50 | 27.74 | 2,754 |
Jan 25, 2024 | 28.50 | 28.70 | 27.20 | 28.50 | 27.74 | 29,219 |
Jan 24, 2024 | 28.50 | 27.56 | 27.56 | 28.50 | 27.74 | 60,571 |
Jan 23, 2024 | 28.50 | 27.56 | 27.56 | 28.50 | 27.74 | 10,000 |
Jan 22, 2024 | 28.50 | 27.56 | 27.56 | 28.50 | 27.74 | 15,000 |
Jan 19, 2024 | 28.00 | 28.95 | 28.30 | 28.50 | 27.74 | 19,721 |
Jan 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | 75,000 |
Jan 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Jan 16, 2024 | 28.00 | 27.56 | 27.56 | 28.00 | 27.25 | 20,000 |
Jan 15, 2024 | 28.00 | 27.56 | 27.56 | 28.00 | 27.25 | 5,000 |
Jan 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Jan 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Jan 10, 2024 | 28.00 | 28.39 | 27.56 | 28.00 | 27.25 | 113,227 |
Jan 09, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Jan 08, 2024 | 28.00 | 28.42 | 27.58 | 28.00 | 27.25 | 13,288 |
Jan 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Jan 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Jan 03, 2024 | 28.00 | 27.56 | 27.55 | 28.00 | 27.25 | 10,800 |
Jan 02, 2024 | 28.00 | 28.45 | 27.42 | 28.00 | 27.25 | 54,948 |
Dec 29, 2023 | 28.00 | 27.44 | 27.44 | 28.00 | 27.25 | 1,497 |
Dec 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
Dec 27, 2023 | 28.00 | 27.42 | 27.42 | 28.00 | 27.25 | 1,869 |
Dec 22, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | 50,000 |
Dec 21, 2023 | 28.00 | 27.57 | 27.40 | 28.00 | 27.25 | 38,031 |
Dec 20, 2023 | 28.00 | 28.50 | 27.00 | 28.00 | 27.25 | 133,426 |
Dec 19, 2023 | 28.00 | 28.50 | 28.50 | 28.00 | 27.25 | 316 |
Dec 18, 2023 | 28.00 | 27.60 | 27.40 | 28.00 | 27.25 | 25,549 |
Dec 15, 2023 | 28.00 | 28.70 | 27.00 | 28.00 | 27.25 | 133,663 |
Dec 14, 2023 | 25.50 | 29.00 | 26.94 | 28.00 | 27.25 | 84,365 |
Dec 13, 2023 | 25.50 | 26.94 | 25.50 | 25.50 | 24.82 | 48,923 |
Dec 12, 2023 | 25.50 | 25.18 | 25.18 | 25.50 | 24.82 | 2,437 |
Dec 11, 2023 | 25.50 | 26.67 | 26.67 | 25.50 | 24.82 | 10,000 |
Dec 08, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.82 | - |
Dec 07, 2023 | 25.50 | 25.15 | 25.15 | 25.50 | 24.82 | 2,000 |
Dec 06, 2023 | 25.50 | 26.70 | 24.00 | 25.50 | 24.82 | 40,152 |
Dec 05, 2023 | 24.00 | 26.00 | 23.81 | 25.50 | 24.82 | 101,000 |
Dec 04, 2023 | 24.00 | 25.00 | 23.68 | 24.00 | 23.36 | 6,400 |
Dec 01, 2023 | 24.00 | 23.68 | 23.68 | 24.00 | 23.36 | 16,405 |
Nov 30, 2023 | 24.00 | 23.68 | 23.68 | 24.00 | 23.36 | 8,662 |
Nov 29, 2023 | 24.00 | 24.90 | 23.25 | 24.00 | 23.36 | 63,946 |
Nov 28, 2023 | 24.00 | 23.65 | 23.65 | 24.00 | 23.36 | 6,000 |
Nov 27, 2023 | 24.00 | 23.63 | 23.63 | 24.00 | 23.36 | 6,000 |
Nov 24, 2023 | 24.00 | 23.62 | 23.62 | 24.00 | 23.36 | 6,000 |
Nov 23, 2023 | 22.50 | 24.98 | 23.40 | 24.00 | 23.36 | 49,000 |
Nov 22, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 21.90 | - |
Nov 21, 2023 | 22.50 | 23.40 | 23.40 | 22.50 | 21.90 | 188 |
Nov 20, 2023 | 22.30 | 22.97 | 21.35 | 22.50 | 21.90 | 30,200 |
Nov 17, 2023 | 22.30 | 22.99 | 22.99 | 22.30 | 21.70 | 5,000 |
Nov 16, 2023 | 22.30 | 21.00 | 21.00 | 22.30 | 21.70 | 22 |
Nov 15, 2023 | 22.30 | 23.00 | 22.99 | 22.30 | 21.70 | 4,521 |
Nov 14, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.70 | - |
Nov 13, 2023 | 22.30 | 23.00 | 21.26 | 22.30 | 21.70 | 40,040 |
Nov 10, 2023 | 22.30 | 21.26 | 21.12 | 22.30 | 21.70 | 1,060 |
Nov 09, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.70 | - |
Nov 08, 2023 | 23.50 | 23.47 | 20.50 | 22.30 | 21.70 | 65,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |