Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 300 |
Mar 27, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Mar 26, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
Mar 25, 2024 | 38.05 | 38.07 | 38.05 | 38.07 | 38.07 | 3,200 |
Mar 22, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Mar 21, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 100 |
Mar 21, 2024 | 0.012 Dividend | |||||
Mar 20, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.92 | - |
Mar 19, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.65 | - |
Mar 18, 2024 | 36.72 | 36.72 | 36.66 | 36.66 | 36.65 | 700 |
Mar 15, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.65 | 200 |
Mar 14, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.60 | - |
Mar 13, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.46 | - |
Mar 12, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.86 | - |
Mar 11, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.34 | - |
Mar 08, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.85 | 100 |
Mar 07, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.39 | - |
Mar 06, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.23 | - |
Mar 05, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.46 | - |
Mar 04, 2024 | 36.67 | 36.67 | 36.63 | 36.63 | 36.62 | 200 |
Mar 01, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.71 | - |
Feb 29, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.64 | 100 |
Feb 28, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.17 | 500 |
Feb 27, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.91 | - |
Feb 26, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.70 | - |
Feb 23, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.70 | - |
Feb 22, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.53 | - |
Feb 21, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.69 | - |
Feb 20, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.63 | 1,100 |
Feb 16, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.15 | - |
Feb 15, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.84 | - |
Feb 14, 2024 | 33.76 | 33.85 | 33.76 | 33.85 | 33.84 | 200 |
Feb 13, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.46 | - |
Feb 12, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.30 | - |
Feb 09, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.29 | 1,200 |
Feb 08, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.90 | 100 |
Feb 07, 2024 | 32.73 | 32.75 | 32.70 | 32.75 | 32.74 | 99,900 |
Feb 06, 2024 | 32.56 | 32.56 | 32.42 | 32.42 | 32.41 | 600 |
Feb 05, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.52 | - |
Feb 02, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.03 | - |
Feb 01, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.71 | - |
Jan 31, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.07 | - |
Jan 30, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.92 | - |
Jan 29, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.72 | - |
Jan 26, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.69 | - |
Jan 25, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.55 | - |
Jan 24, 2024 | 31.46 | 31.60 | 31.46 | 31.55 | 31.54 | 1,400 |
Jan 23, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.70 | - |
Jan 22, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.24 | - |
Jan 19, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.03 | - |
Jan 18, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.72 | - |
Jan 17, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.74 | 100 |
Jan 16, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.72 | - |
Jan 15, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.72 | - |
Jan 12, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.58 | - |
Jan 11, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.42 | - |
Jan 10, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.31 | - |
Jan 09, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.31 | - |
Jan 08, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.13 | 200 |
Jan 05, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.80 | 100 |
Jan 04, 2024 | 29.70 | 29.87 | 29.70 | 29.87 | 29.86 | 1,100 |
Jan 03, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.08 | - |
Jan 02, 2024 | 30.14 | 30.17 | 30.14 | 30.17 | 30.16 | 200 |
Dec 29, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | 100 |
Dec 28, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.37 | - |
Dec 27, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.31 | - |
Dec 22, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.30 | 200 |
Dec 21, 2023 | 30.10 | 30.28 | 30.10 | 30.28 | 30.27 | 600 |
Dec 20, 2023 | 30.38 | 30.38 | 30.28 | 30.28 | 30.27 | 500 |
Dec 20, 2023 | 0.04 Dividend | |||||
Dec 19, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.34 | - |
Dec 18, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.64 | 1,600 |
Dec 15, 2023 | 30.12 | 30.17 | 30.12 | 30.17 | 30.12 | 300 |
Dec 14, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.92 | - |
Dec 13, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.57 | - |
Dec 12, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.43 | - |
Dec 11, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.43 | - |
Dec 08, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.99 | - |
Dec 07, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.82 | - |
Dec 06, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.88 | - |
Dec 05, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.01 | 100 |
Dec 04, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | - |
Dec 01, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.86 | 300 |
Nov 30, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.58 | 100 |
Nov 29, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.44 | 400 |
Nov 28, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.78 | - |
Nov 27, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.78 | - |
Nov 24, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.87 | - |
Nov 23, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.87 | - |
Nov 22, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.85 | 100 |
Nov 21, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.86 | - |
Nov 20, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.66 | - |
Nov 17, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.56 | - |
Nov 16, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.67 | - |
Nov 15, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.76 | - |
Nov 14, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.05 | - |
Nov 13, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.04 | - |
Nov 10, 2023 | 27.60 | 27.72 | 27.60 | 27.72 | 27.67 | 700 |
Nov 09, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.85 | - |
Nov 08, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |