Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 34.61 | 34.64 | 34.61 | 34.64 | 34.64 | 600 |
Mar 26, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Mar 25, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Mar 22, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 400 |
Mar 21, 2024 | 34.72 | 34.75 | 34.72 | 34.75 | 34.75 | 300 |
Mar 20, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Mar 19, 2024 | 34.46 | 34.57 | 34.46 | 34.54 | 34.54 | 500 |
Mar 18, 2024 | 34.47 | 34.47 | 34.33 | 34.36 | 34.36 | 800 |
Mar 15, 2024 | 34.26 | 34.28 | 34.26 | 34.28 | 34.28 | 700 |
Mar 14, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Mar 13, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Mar 12, 2024 | 34.44 | 34.54 | 34.44 | 34.51 | 34.51 | 1,400 |
Mar 11, 2024 | 34.28 | 34.28 | 34.25 | 34.25 | 34.25 | 400 |
Mar 08, 2024 | 34.37 | 34.37 | 34.28 | 34.28 | 34.28 | 1,500 |
Mar 07, 2024 | 34.32 | 34.33 | 34.32 | 34.33 | 34.33 | 200 |
Mar 06, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1,400 |
Mar 05, 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | 600 |
Mar 04, 2024 | 34.13 | 34.17 | 34.13 | 34.17 | 34.17 | 1,600 |
Mar 01, 2024 | 34.12 | 34.12 | 34.10 | 34.10 | 34.10 | 300 |
Feb 29, 2024 | 33.97 | 34.02 | 33.97 | 33.99 | 33.99 | 1,200 |
Feb 28, 2024 | 33.94 | 34.06 | 33.94 | 34.04 | 34.04 | 2,000 |
Feb 27, 2024 | 33.94 | 33.95 | 33.94 | 33.95 | 33.95 | 300 |
Feb 26, 2024 | 34.14 | 34.14 | 34.03 | 34.04 | 34.04 | 2,700 |
Feb 23, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Feb 22, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Feb 21, 2024 | 33.59 | 33.66 | 33.59 | 33.66 | 33.66 | 400 |
Feb 20, 2024 | 33.40 | 33.65 | 33.40 | 33.55 | 33.55 | 900 |
Feb 16, 2024 | 33.73 | 33.82 | 33.73 | 33.82 | 33.82 | 8,100 |
Feb 15, 2024 | 33.62 | 33.66 | 33.62 | 33.66 | 33.66 | 1,800 |
Feb 14, 2024 | 33.29 | 33.41 | 33.29 | 33.41 | 33.41 | 1,200 |
Feb 13, 2024 | 33.20 | 33.25 | 33.19 | 33.22 | 33.22 | 1,000 |
Feb 12, 2024 | 33.43 | 33.46 | 33.43 | 33.46 | 33.46 | 300 |
Feb 09, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Feb 08, 2024 | 33.48 | 33.52 | 33.48 | 33.52 | 33.52 | 400 |
Feb 07, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1,100 |
Feb 06, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Feb 05, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Feb 02, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 200 |
Feb 01, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 100 |
Jan 31, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Jan 30, 2024 | 33.43 | 33.62 | 33.43 | 33.59 | 33.59 | 600 |
Jan 29, 2024 | 33.39 | 33.39 | 33.34 | 33.34 | 33.34 | 400 |
Jan 26, 2024 | 33.39 | 33.45 | 33.39 | 33.41 | 33.41 | 600 |
Jan 25, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 100 |
Jan 24, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 100 |
Jan 23, 2024 | 33.04 | 33.31 | 33.04 | 33.31 | 33.31 | 5,200 |
Jan 22, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 200 |
Jan 19, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Jan 18, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 200 |
Jan 17, 2024 | 32.82 | 32.82 | 32.75 | 32.75 | 32.75 | 600 |
Jan 16, 2024 | 32.80 | 32.83 | 32.77 | 32.83 | 32.83 | 4,600 |
Jan 15, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Jan 12, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Jan 11, 2024 | 32.66 | 32.71 | 32.66 | 32.71 | 32.71 | 300 |
Jan 10, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Jan 09, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 200 |
Jan 08, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 100 |
Jan 05, 2024 | 32.59 | 32.59 | 32.45 | 32.45 | 32.45 | 600 |
Jan 04, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 500 |
Jan 03, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 500 |
Jan 02, 2024 | 32.69 | 32.74 | 32.60 | 32.74 | 32.74 | 3,300 |
Dec 29, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 100 |
Dec 28, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Dec 28, 2023 | 0.147 Dividend | |||||
Dec 27, 2023 | 32.59 | 32.59 | 32.56 | 32.59 | 32.44 | 3,600 |
Dec 22, 2023 | 32.30 | 32.55 | 32.30 | 32.55 | 32.40 | 500 |
Dec 21, 2023 | 32.20 | 32.34 | 32.20 | 32.34 | 32.19 | 1,100 |
Dec 20, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.37 | 1,300 |
Dec 19, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.37 | 100 |
Dec 18, 2023 | 32.47 | 32.51 | 32.47 | 32.49 | 32.34 | 300 |
Dec 15, 2023 | 32.26 | 32.33 | 32.26 | 32.33 | 32.18 | 600 |
Dec 14, 2023 | 32.62 | 32.66 | 32.62 | 32.66 | 32.51 | 400 |
Dec 13, 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.29 | - |
Dec 12, 2023 | 32.36 | 32.44 | 32.36 | 32.44 | 32.29 | 1,000 |
Dec 11, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.14 | 400 |
Dec 08, 2023 | 32.00 | 32.01 | 31.98 | 32.01 | 31.87 | 1,400 |
Dec 07, 2023 | 32.00 | 32.04 | 32.00 | 32.04 | 31.90 | 900 |
Dec 06, 2023 | 32.01 | 32.01 | 31.98 | 31.98 | 31.84 | 1,200 |
Dec 05, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 31.89 | 100 |
Dec 04, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 31.98 | - |
Dec 01, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.76 | - |
Nov 30, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.47 | - |
Nov 29, 2023 | 31.70 | 31.71 | 31.70 | 31.71 | 31.57 | 700 |
Nov 28, 2023 | 31.67 | 31.70 | 31.67 | 31.68 | 31.54 | 1,800 |
Nov 27, 2023 | 31.68 | 31.71 | 31.68 | 31.70 | 31.56 | 1,300 |
Nov 24, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.60 | 700 |
Nov 23, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.58 | - |
Nov 22, 2023 | 31.66 | 31.66 | 31.63 | 31.63 | 31.49 | 1,000 |
Nov 21, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.45 | 500 |
Nov 20, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.38 | 100 |
Nov 17, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.28 | - |
Nov 16, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.29 | - |
Nov 15, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.29 | - |
Nov 14, 2023 | 31.49 | 31.49 | 31.43 | 31.43 | 31.29 | 600 |
Nov 13, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 30.98 | - |
Nov 10, 2023 | 30.82 | 31.07 | 30.82 | 31.07 | 30.93 | 4,700 |
Nov 09, 2023 | 30.98 | 30.98 | 30.91 | 30.91 | 30.77 | 300 |
Nov 08, 2023 | 31.02 | 31.03 | 30.95 | 30.95 | 30.81 | 1,300 |
Nov 07, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.91 | - |
Nov 06, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |