Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 486 |
Mar 27, 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 31.34 | 500 |
Mar 26, 2024 | 30.87 | 30.87 | 30.73 | 30.73 | 30.73 | 400 |
Mar 25, 2024 | 30.95 | 30.96 | 30.82 | 30.82 | 30.82 | 400 |
Mar 22, 2024 | 30.79 | 30.87 | 30.76 | 30.76 | 30.76 | 7,000 |
Mar 21, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 31.11 | 1,000 |
Mar 20, 2024 | 30.28 | 30.71 | 30.20 | 30.71 | 30.71 | 3,000 |
Mar 19, 2024 | 30.05 | 30.25 | 30.05 | 30.24 | 30.24 | 1,000 |
Mar 18, 2024 | 30.08 | 30.12 | 30.05 | 30.05 | 30.05 | 2,200 |
Mar 15, 2024 | 30.21 | 30.24 | 30.16 | 30.20 | 30.20 | 2,600 |
Mar 14, 2024 | 30.14 | 30.24 | 30.09 | 30.17 | 30.17 | 4,200 |
Mar 13, 2024 | 30.67 | 30.68 | 30.64 | 30.64 | 30.64 | 1,400 |
Mar 12, 2024 | 30.47 | 30.59 | 30.46 | 30.59 | 30.59 | 4,400 |
Mar 11, 2024 | 30.46 | 30.58 | 30.40 | 30.57 | 30.57 | 1,600 |
Mar 08, 2024 | 30.93 | 30.96 | 30.73 | 30.79 | 30.79 | 600 |
Mar 07, 2024 | 30.88 | 31.00 | 30.86 | 30.95 | 30.95 | 2,600 |
Mar 06, 2024 | 30.61 | 30.77 | 30.61 | 30.62 | 30.62 | 2,600 |
Mar 05, 2024 | 30.54 | 30.58 | 30.25 | 30.42 | 30.42 | 8,300 |
Mar 04, 2024 | 30.66 | 30.66 | 30.44 | 30.44 | 30.44 | 1,100 |
Mar 01, 2024 | 30.36 | 30.36 | 30.35 | 30.35 | 30.35 | 1,000 |
Feb 29, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 100 |
Feb 28, 2024 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | 600 |
Feb 27, 2024 | 30.09 | 30.09 | 30.00 | 30.06 | 30.06 | 500 |
Feb 26, 2024 | 29.86 | 29.87 | 29.82 | 29.86 | 29.86 | 900 |
Feb 23, 2024 | 29.54 | 29.82 | 29.54 | 29.73 | 29.73 | 4,700 |
Feb 22, 2024 | 29.48 | 29.79 | 29.37 | 29.72 | 29.72 | 10,200 |
Feb 21, 2024 | 29.35 | 29.36 | 29.28 | 29.28 | 29.28 | 700 |
Feb 20, 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | 400 |
Feb 16, 2024 | 30.12 | 30.12 | 29.77 | 29.77 | 29.77 | 3,900 |
Feb 15, 2024 | 29.93 | 30.40 | 29.93 | 30.37 | 30.37 | 2,100 |
Feb 14, 2024 | 29.32 | 29.63 | 29.32 | 29.63 | 29.63 | 5,100 |
Feb 13, 2024 | 29.37 | 29.39 | 28.98 | 28.98 | 28.98 | 7,700 |
Feb 12, 2024 | 29.96 | 30.03 | 29.96 | 29.97 | 29.97 | 1,400 |
Feb 09, 2024 | 29.28 | 29.53 | 29.23 | 29.48 | 29.48 | 2,200 |
Feb 08, 2024 | 29.08 | 29.21 | 29.08 | 29.21 | 29.21 | 2,000 |
Feb 07, 2024 | 28.82 | 29.04 | 28.82 | 29.04 | 29.04 | 1,800 |
Feb 06, 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 28.93 | 800 |
Feb 05, 2024 | 28.60 | 28.85 | 28.55 | 28.85 | 28.85 | 7,500 |
Feb 02, 2024 | 29.17 | 29.17 | 29.11 | 29.11 | 29.11 | 200 |
Feb 01, 2024 | 28.98 | 29.29 | 28.90 | 29.21 | 29.21 | 4,000 |
Jan 31, 2024 | 29.45 | 29.54 | 29.07 | 29.07 | 29.07 | 3,800 |
Jan 30, 2024 | 29.63 | 29.73 | 29.59 | 29.68 | 29.68 | 5,100 |
Jan 29, 2024 | 29.29 | 29.60 | 29.29 | 29.58 | 29.58 | 500 |
Jan 26, 2024 | 29.35 | 29.35 | 29.25 | 29.26 | 29.26 | 2,700 |
Jan 25, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
Jan 24, 2024 | 29.26 | 29.38 | 28.91 | 28.91 | 28.91 | 7,600 |
Jan 23, 2024 | 29.03 | 29.15 | 29.03 | 29.15 | 29.15 | 3,900 |
Jan 22, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
Jan 19, 2024 | 28.43 | 28.83 | 28.43 | 28.83 | 28.83 | 300 |
Jan 18, 2024 | 28.19 | 28.47 | 28.19 | 28.47 | 28.47 | 2,900 |
Jan 17, 2024 | 28.01 | 28.04 | 27.94 | 28.04 | 28.04 | 4,400 |
Jan 16, 2024 | 28.29 | 28.29 | 28.10 | 28.10 | 28.10 | 500 |
Jan 12, 2024 | 28.38 | 28.44 | 28.38 | 28.44 | 28.44 | 800 |
Jan 11, 2024 | 28.31 | 28.37 | 28.31 | 28.35 | 28.35 | 700 |
Jan 10, 2024 | 28.70 | 28.70 | 28.33 | 28.49 | 28.49 | 1,300 |
Jan 09, 2024 | 28.51 | 28.51 | 28.48 | 28.48 | 28.48 | 900 |
Jan 08, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
Jan 05, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
Jan 04, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
Jan 03, 2024 | 28.61 | 28.77 | 28.39 | 28.39 | 28.39 | 9,500 |
Jan 02, 2024 | 29.10 | 29.10 | 28.92 | 28.92 | 28.92 | 1,000 |
Dec 29, 2023 | 29.46 | 29.46 | 29.12 | 29.12 | 29.12 | 7,300 |
Dec 28, 2023 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | 600 |
Dec 27, 2023 | 29.63 | 29.79 | 29.53 | 29.56 | 29.56 | 2,900 |
Dec 26, 2023 | 29.46 | 29.63 | 29.46 | 29.63 | 29.63 | 300 |
Dec 26, 2023 | 0.233 Dividend | |||||
Dec 22, 2023 | 29.57 | 29.61 | 29.45 | 29.45 | 29.22 | 2,500 |
Dec 21, 2023 | 29.21 | 29.31 | 29.10 | 29.31 | 29.07 | 3,000 |
Dec 20, 2023 | 29.59 | 29.60 | 29.01 | 29.01 | 28.78 | 4,900 |
Dec 19, 2023 | 29.26 | 29.33 | 29.26 | 29.32 | 29.08 | 1,400 |
Dec 18, 2023 | 28.86 | 28.86 | 28.82 | 28.84 | 28.61 | 2,400 |
Dec 15, 2023 | 29.40 | 29.40 | 28.71 | 28.85 | 28.62 | 2,900 |
Dec 14, 2023 | 28.91 | 29.03 | 28.70 | 29.03 | 28.80 | 1,300 |
Dec 13, 2023 | 26.95 | 28.01 | 26.87 | 28.01 | 27.79 | 7,300 |
Dec 12, 2023 | 27.06 | 27.06 | 27.02 | 27.02 | 26.81 | 400 |
Dec 11, 2023 | 27.19 | 27.24 | 27.19 | 27.24 | 27.02 | 1,700 |
Dec 08, 2023 | 27.22 | 27.24 | 27.09 | 27.19 | 26.98 | 2,600 |
Dec 07, 2023 | 26.85 | 26.96 | 26.83 | 26.96 | 26.74 | 1,000 |
Dec 06, 2023 | 27.21 | 27.21 | 26.63 | 26.63 | 26.42 | 800 |
Dec 05, 2023 | 26.84 | 26.87 | 26.67 | 26.73 | 26.52 | 2,800 |
Dec 04, 2023 | 27.02 | 27.15 | 27.02 | 27.15 | 26.93 | 400 |
Dec 01, 2023 | 26.41 | 26.89 | 26.38 | 26.89 | 26.68 | 3,300 |
Nov 30, 2023 | 26.10 | 26.10 | 26.05 | 26.05 | 25.84 | 400 |
Nov 29, 2023 | 25.99 | 25.99 | 25.96 | 25.96 | 25.76 | 9,600 |
Nov 28, 2023 | 25.71 | 25.73 | 25.71 | 25.73 | 25.53 | 300 |
Nov 27, 2023 | 25.84 | 25.86 | 25.81 | 25.86 | 25.66 | 2,700 |
Nov 24, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | 100 |
Nov 22, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.62 | 100 |
Nov 21, 2023 | 25.73 | 25.77 | 25.69 | 25.69 | 25.48 | 1,700 |
Nov 20, 2023 | 25.99 | 26.02 | 25.99 | 26.02 | 25.81 | 400 |
Nov 17, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.78 | 100 |
Nov 16, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.41 | 100 |
Nov 15, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.81 | 100 |
Nov 14, 2023 | 25.96 | 25.96 | 25.91 | 25.95 | 25.74 | 8,700 |
Nov 13, 2023 | 24.46 | 24.63 | 24.46 | 24.59 | 24.39 | 400 |
Nov 10, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.35 | - |
Nov 09, 2023 | 24.45 | 24.49 | 24.26 | 24.26 | 24.07 | 2,000 |
Nov 08, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.25 | 100 |
Nov 07, 2023 | 24.76 | 24.76 | 24.69 | 24.71 | 24.51 | 1,400 |
Nov 06, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |