Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.77 | 29.85 | 29.77 | 29.85 | 29.85 | 200 |
Mar 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 200 |
Mar 26, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 29.85 | 1,500 |
Mar 25, 2024 | 29.05 | 29.81 | 29.03 | 29.80 | 29.80 | 5,700 |
Mar 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 18, 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 30.00 | 300 |
Mar 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 13, 2024 | 29.03 | 30.00 | 29.03 | 30.00 | 30.00 | 1,000 |
Mar 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 07, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 06, 2024 | 29.17 | 30.00 | 29.17 | 30.00 | 30.00 | 400 |
Mar 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 04, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 600 |
Mar 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
Feb 23, 2024 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 1,600 |
Feb 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 21, 2024 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 700 |
Feb 20, 2024 | 29.25 | 29.99 | 29.25 | 29.99 | 29.99 | 400 |
Feb 16, 2024 | 29.19 | 30.05 | 29.19 | 30.00 | 30.00 | 8,500 |
Feb 15, 2024 | 28.72 | 29.15 | 28.72 | 29.15 | 29.15 | 300 |
Feb 14, 2024 | 29.25 | 29.25 | 28.38 | 29.08 | 29.08 | 6,000 |
Feb 13, 2024 | 29.40 | 29.59 | 28.35 | 29.00 | 29.00 | 2,800 |
Feb 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 09, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 08, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 07, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 06, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 05, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 02, 2024 | 29.37 | 29.95 | 29.30 | 29.80 | 29.80 | 900 |
Feb 02, 2024 | 0.3 Dividend | |||||
Feb 01, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.68 | - |
Jan 31, 2024 | 29.98 | 29.98 | 29.80 | 29.98 | 29.68 | 700 |
Jan 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.50 | - |
Jan 29, 2024 | 29.72 | 29.80 | 29.72 | 29.80 | 29.50 | 400 |
Jan 26, 2024 | 29.59 | 29.89 | 29.56 | 29.56 | 29.26 | 900 |
Jan 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | - |
Jan 24, 2024 | 29.38 | 30.00 | 29.38 | 30.00 | 29.70 | 3,600 |
Jan 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | 100 |
Jan 22, 2024 | 29.43 | 29.99 | 29.43 | 29.99 | 29.69 | 300 |
Jan 19, 2024 | 29.40 | 29.99 | 29.40 | 29.99 | 29.69 | 600 |
Jan 18, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.69 | - |
Jan 17, 2024 | 29.38 | 29.99 | 29.38 | 29.99 | 29.69 | 900 |
Jan 16, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.66 | - |
Jan 12, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.66 | - |
Jan 11, 2024 | 29.45 | 30.00 | 29.42 | 29.96 | 29.66 | 1,300 |
Jan 10, 2024 | 29.41 | 29.95 | 29.40 | 29.95 | 29.65 | 2,200 |
Jan 09, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.64 | - |
Jan 08, 2024 | 29.40 | 29.94 | 29.40 | 29.94 | 29.64 | 700 |
Jan 05, 2024 | 29.41 | 29.95 | 29.41 | 29.95 | 29.65 | 2,100 |
Jan 04, 2024 | 29.40 | 29.98 | 29.40 | 29.98 | 29.68 | 1,800 |
Jan 03, 2024 | 29.62 | 30.00 | 29.40 | 29.98 | 29.68 | 2,200 |
Jan 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | - |
Dec 29, 2023 | 29.85 | 30.00 | 29.85 | 30.00 | 29.70 | 3,100 |
Dec 28, 2023 | 29.75 | 29.75 | 29.61 | 29.75 | 29.45 | 3,100 |
Dec 27, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.55 | - |
Dec 26, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.55 | - |
Dec 22, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.55 | - |
Dec 21, 2023 | 29.90 | 29.90 | 29.85 | 29.85 | 29.55 | 4,700 |
Dec 20, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.60 | - |
Dec 19, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.60 | 3,100 |
Dec 18, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.65 | - |
Dec 15, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.65 | 200 |
Dec 14, 2023 | 29.99 | 30.09 | 29.95 | 29.95 | 29.65 | 9,700 |
Dec 13, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 29.79 | - |
Dec 12, 2023 | 30.00 | 30.09 | 29.90 | 30.09 | 29.79 | 1,500 |
Dec 11, 2023 | 30.00 | 30.24 | 29.90 | 30.10 | 29.80 | 2,200 |
Dec 08, 2023 | 30.09 | 30.30 | 29.90 | 30.19 | 29.89 | 3,700 |
Dec 07, 2023 | 30.20 | 30.25 | 29.95 | 30.18 | 29.88 | 4,300 |
Dec 06, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.05 | 500 |
Dec 05, 2023 | 30.40 | 30.48 | 30.35 | 30.47 | 30.17 | 900 |
Dec 04, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.17 | - |
Dec 01, 2023 | 30.43 | 30.48 | 30.43 | 30.48 | 30.17 | 500 |
Nov 30, 2023 | 30.35 | 30.50 | 30.35 | 30.49 | 30.18 | 500 |
Nov 29, 2023 | 30.35 | 30.50 | 30.25 | 30.46 | 30.16 | 6,900 |
Nov 28, 2023 | 30.35 | 30.66 | 30.35 | 30.66 | 30.35 | 200 |
Nov 27, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.38 | 100 |
Nov 24, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.00 | - |
Nov 22, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.00 | - |
Nov 21, 2023 | 30.40 | 30.86 | 30.30 | 30.30 | 30.00 | 800 |
Nov 20, 2023 | 30.21 | 30.88 | 30.21 | 30.75 | 30.44 | 1,800 |
Nov 17, 2023 | 29.75 | 30.90 | 29.75 | 30.90 | 30.59 | 12,600 |
Nov 16, 2023 | 29.93 | 29.94 | 29.75 | 29.94 | 29.64 | 2,400 |
Nov 15, 2023 | 29.95 | 29.95 | 29.85 | 29.95 | 29.65 | 2,600 |
Nov 14, 2023 | 30.20 | 30.35 | 29.50 | 29.95 | 29.65 | 4,500 |
Nov 13, 2023 | 30.25 | 30.34 | 30.25 | 30.34 | 30.04 | 400 |
Nov 10, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.05 | - |
Nov 09, 2023 | 30.21 | 30.47 | 30.20 | 30.35 | 30.05 | 500 |
Nov 08, 2023 | 30.30 | 30.45 | 30.30 | 30.30 | 30.00 | 500 |
Nov 07, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.21 | - |
Nov 06, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |