Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 40.70 | 40.78 | 40.67 | 40.67 | 40.67 | 400 |
Mar 15, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 100 |
Mar 14, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 100 |
Mar 13, 2024 | 41.28 | 41.28 | 41.23 | 41.23 | 41.23 | 100 |
Mar 12, 2024 | 40.85 | 41.24 | 40.85 | 41.24 | 41.24 | 600 |
Mar 11, 2024 | 40.78 | 40.93 | 40.78 | 40.81 | 40.81 | 500 |
Mar 08, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 100 |
Mar 07, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 200 |
Mar 06, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 100 |
Mar 05, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 100 |
Mar 04, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 100 |
Mar 01, 2024 | 40.35 | 40.64 | 40.35 | 40.64 | 40.64 | 700 |
Feb 29, 2024 | 39.99 | 40.17 | 39.99 | 40.17 | 40.17 | 400 |
Feb 28, 2024 | 40.00 | 40.10 | 39.99 | 39.99 | 39.99 | 600 |
Feb 27, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 100 |
Feb 26, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 100 |
Feb 23, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 100 |
Feb 22, 2024 | 39.83 | 40.11 | 39.83 | 40.11 | 40.11 | 400 |
Feb 21, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 100 |
Feb 20, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 100 |
Feb 16, 2024 | 39.99 | 40.00 | 39.76 | 39.76 | 39.76 | 1,400 |
Feb 15, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 100 |
Feb 14, 2024 | 39.57 | 39.94 | 39.57 | 39.94 | 39.94 | 1,500 |
Feb 13, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 100 |
Feb 12, 2024 | 40.00 | 40.01 | 40.00 | 40.01 | 40.01 | 200 |
Feb 09, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 100 |
Feb 08, 2024 | 39.53 | 39.65 | 39.53 | 39.65 | 39.65 | 300 |
Feb 07, 2024 | 39.38 | 39.58 | 39.38 | 39.58 | 39.58 | 900 |
Feb 06, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 200 |
Feb 05, 2024 | 39.10 | 39.15 | 39.10 | 39.15 | 39.15 | 600 |
Feb 02, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 300 |
Feb 01, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 100 |
Jan 31, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 100 |
Jan 30, 2024 | 38.95 | 38.95 | 38.80 | 38.81 | 38.81 | 500 |
Jan 29, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 100 |
Jan 26, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 100 |
Jan 25, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 100 |
Jan 24, 2024 | 38.69 | 38.69 | 38.34 | 38.35 | 38.35 | 1,200 |
Jan 23, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 200 |
Jan 22, 2024 | 38.24 | 38.24 | 38.15 | 38.15 | 38.15 | 300 |
Jan 19, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 100 |
Jan 18, 2024 | 37.43 | 37.66 | 37.43 | 37.66 | 37.66 | 500 |
Jan 17, 2024 | 37.26 | 37.36 | 37.10 | 37.36 | 37.36 | 500 |
Jan 16, 2024 | 37.90 | 37.90 | 37.54 | 37.65 | 37.65 | 300 |
Jan 12, 2024 | 37.96 | 38.03 | 37.96 | 38.03 | 38.03 | 400 |
Jan 11, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 100 |
Jan 10, 2024 | 37.86 | 38.08 | 37.86 | 38.08 | 38.08 | 1,400 |
Jan 09, 2024 | 38.00 | 38.00 | 37.86 | 37.86 | 37.86 | 600 |
Jan 08, 2024 | 37.78 | 37.90 | 37.78 | 37.90 | 37.90 | 300 |
Jan 05, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 100 |
Jan 04, 2024 | 37.53 | 37.53 | 37.28 | 37.33 | 37.33 | 500 |
Jan 03, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 100 |
Jan 02, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 100 |
Dec 29, 2023 | 38.07 | 38.19 | 38.07 | 38.19 | 38.19 | 200 |
Dec 28, 2023 | 38.26 | 38.43 | 38.26 | 38.29 | 38.29 | 600 |
Dec 27, 2023 | 38.15 | 38.23 | 38.13 | 38.23 | 38.23 | 1,200 |
Dec 26, 2023 | 37.99 | 38.21 | 37.99 | 38.21 | 38.21 | 1,200 |
Dec 22, 2023 | 38.07 | 38.07 | 37.96 | 37.96 | 37.96 | 200 |
Dec 21, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 300 |
Dec 20, 2023 | 37.96 | 37.96 | 37.48 | 37.48 | 37.48 | 100 |
Dec 20, 2023 | 0.089 Dividend | |||||
Dec 19, 2023 | 37.74 | 38.16 | 37.74 | 38.16 | 38.07 | 400 |
Dec 18, 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.63 | 1,100 |
Dec 15, 2023 | 37.70 | 37.70 | 37.58 | 37.58 | 37.49 | 1,300 |
Dec 14, 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.62 | 100 |
Dec 13, 2023 | 37.28 | 37.48 | 37.28 | 37.48 | 37.39 | 100 |
Dec 12, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.77 | 100 |
Dec 11, 2023 | 36.53 | 36.69 | 36.52 | 36.69 | 36.61 | 700 |
Dec 08, 2023 | 36.50 | 36.59 | 36.50 | 36.58 | 36.50 | 400 |
Dec 07, 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.33 | 100 |
Dec 06, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.07 | - |
Dec 05, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.06 | - |
Dec 04, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.24 | - |
Dec 01, 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.34 | 100 |
Nov 30, 2023 | 35.80 | 36.02 | 35.80 | 36.02 | 35.94 | 600 |
Nov 29, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 35.93 | 100 |
Nov 28, 2023 | 35.97 | 35.97 | 35.82 | 35.94 | 35.86 | 500 |
Nov 27, 2023 | 35.98 | 35.98 | 35.97 | 35.97 | 35.89 | 400 |
Nov 24, 2023 | 36.01 | 36.17 | 36.01 | 36.06 | 35.98 | 500 |
Nov 22, 2023 | 36.05 | 36.05 | 35.93 | 36.01 | 35.93 | 400 |
Nov 21, 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.77 | 400 |
Nov 20, 2023 | 35.91 | 35.92 | 35.82 | 35.92 | 35.84 | 1,300 |
Nov 17, 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 35.55 | 100 |
Nov 16, 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.47 | 100 |
Nov 15, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 35.54 | 100 |
Nov 14, 2023 | 34.91 | 35.39 | 34.91 | 35.33 | 35.25 | 1,800 |
Nov 13, 2023 | 34.40 | 34.56 | 34.40 | 34.54 | 34.46 | 1,700 |
Nov 10, 2023 | 34.10 | 34.48 | 34.10 | 34.48 | 34.40 | 300 |
Nov 09, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.06 | 100 |
Nov 08, 2023 | 34.40 | 34.43 | 34.40 | 34.43 | 34.35 | 200 |
Nov 07, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | 100 |
Nov 06, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.19 | 100 |
Nov 03, 2023 | 34.18 | 34.39 | 34.18 | 34.39 | 34.31 | 100 |
Nov 02, 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.67 | 100 |
Nov 01, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.00 | 100 |
Oct 31, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.74 | 100 |
Oct 30, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 100 |
Oct 27, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.12 | 100 |
Oct 26, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.30 | 100 |
Oct 25, 2023 | 32.90 | 32.90 | 32.75 | 32.75 | 32.67 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |