Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.86 | 49.86 | 49.58 | 49.70 | 49.70 | 434 |
Mar 27, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 400 |
Mar 26, 2024 | 49.92 | 49.92 | 49.37 | 49.37 | 49.37 | 400 |
Mar 25, 2024 | 50.03 | 50.06 | 49.78 | 49.78 | 49.78 | 1,500 |
Mar 22, 2024 | 49.76 | 50.12 | 49.76 | 49.85 | 49.85 | 600 |
Mar 21, 2024 | 50.50 | 50.79 | 50.24 | 50.29 | 50.29 | 5,100 |
Mar 20, 2024 | 48.77 | 49.20 | 48.77 | 49.20 | 49.20 | 200 |
Mar 19, 2024 | 47.75 | 48.50 | 47.75 | 48.50 | 48.50 | 400 |
Mar 18, 2024 | 49.10 | 49.10 | 48.61 | 48.61 | 48.61 | 1,200 |
Mar 15, 2024 | 48.10 | 48.57 | 48.10 | 48.15 | 48.15 | 5,600 |
Mar 14, 2024 | 48.53 | 48.70 | 48.12 | 48.12 | 48.12 | 800 |
Mar 13, 2024 | 49.72 | 49.72 | 49.01 | 49.01 | 49.01 | 900 |
Mar 12, 2024 | 48.91 | 50.08 | 48.91 | 50.08 | 50.08 | 1,500 |
Mar 11, 2024 | 48.92 | 49.30 | 48.51 | 48.51 | 48.51 | 1,000 |
Mar 08, 2024 | 51.89 | 51.89 | 49.98 | 49.98 | 49.98 | 2,100 |
Mar 07, 2024 | 51.01 | 51.84 | 50.54 | 51.69 | 51.69 | 2,100 |
Mar 06, 2024 | 50.42 | 51.05 | 50.42 | 50.54 | 50.54 | 1,600 |
Mar 05, 2024 | 50.21 | 50.21 | 48.94 | 49.46 | 49.46 | 3,800 |
Mar 04, 2024 | 50.48 | 50.50 | 50.25 | 50.25 | 50.25 | 2,300 |
Mar 01, 2024 | 49.89 | 50.13 | 49.89 | 49.99 | 49.99 | 1,100 |
Feb 29, 2024 | 48.23 | 48.51 | 48.23 | 48.51 | 48.51 | 400 |
Feb 28, 2024 | 47.48 | 47.80 | 47.48 | 47.72 | 47.72 | 400 |
Feb 27, 2024 | 48.25 | 48.25 | 48.12 | 48.12 | 48.12 | 200 |
Feb 26, 2024 | 47.97 | 50.18 | 47.85 | 47.85 | 47.85 | 800 |
Feb 23, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 600 |
Feb 22, 2024 | 47.88 | 48.32 | 47.88 | 47.88 | 47.88 | 1,200 |
Feb 21, 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 45.90 | 3,600 |
Feb 20, 2024 | 46.99 | 46.99 | 45.67 | 45.99 | 45.99 | 4,900 |
Feb 16, 2024 | 46.64 | 47.54 | 46.64 | 47.25 | 47.25 | 1,000 |
Feb 15, 2024 | 47.17 | 47.17 | 46.86 | 46.86 | 46.86 | 600 |
Feb 14, 2024 | 45.63 | 46.21 | 45.63 | 46.21 | 46.21 | 400 |
Feb 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 100 |
Feb 12, 2024 | 45.92 | 45.92 | 45.28 | 45.28 | 45.28 | 400 |
Feb 09, 2024 | 44.89 | 45.46 | 44.82 | 45.36 | 45.36 | 3,000 |
Feb 08, 2024 | 43.93 | 44.25 | 43.93 | 44.25 | 44.25 | 200 |
Feb 07, 2024 | 43.99 | 43.99 | 43.73 | 43.73 | 43.73 | 500 |
Feb 06, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 100 |
Feb 05, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 100 |
Feb 02, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 100 |
Feb 01, 2024 | 42.67 | 43.24 | 42.67 | 43.24 | 43.24 | 20,600 |
Jan 31, 2024 | 42.47 | 42.60 | 42.47 | 42.60 | 42.60 | 200 |
Jan 30, 2024 | 43.20 | 43.28 | 42.95 | 42.95 | 42.95 | 400 |
Jan 29, 2024 | 42.87 | 43.15 | 42.57 | 43.15 | 43.15 | 400 |
Jan 26, 2024 | 43.26 | 43.39 | 42.95 | 42.95 | 42.95 | 600 |
Jan 25, 2024 | 44.46 | 44.49 | 43.79 | 43.79 | 43.79 | 3,700 |
Jan 24, 2024 | 43.56 | 43.56 | 43.55 | 43.55 | 43.55 | 100 |
Jan 23, 2024 | 42.67 | 43.01 | 42.67 | 43.01 | 43.01 | 300 |
Jan 22, 2024 | 43.01 | 43.32 | 43.01 | 43.32 | 43.32 | 800 |
Jan 19, 2024 | 41.96 | 42.45 | 41.96 | 42.45 | 42.45 | 300 |
Jan 18, 2024 | 41.02 | 41.34 | 41.00 | 41.26 | 41.26 | 400 |
Jan 17, 2024 | 39.82 | 39.98 | 39.82 | 39.98 | 39.98 | 300 |
Jan 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 100 |
Jan 12, 2024 | 40.34 | 40.43 | 40.34 | 40.43 | 40.43 | 200 |
Jan 11, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 100 |
Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 200 |
Jan 09, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 100 |
Jan 08, 2024 | 39.57 | 40.21 | 39.57 | 40.21 | 40.21 | 800 |
Jan 05, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 100 |
Jan 04, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 100 |
Jan 03, 2024 | 40.01 | 40.01 | 39.80 | 39.80 | 39.80 | 700 |
Jan 02, 2024 | 41.14 | 41.14 | 40.62 | 40.62 | 40.62 | 400 |
Dec 29, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 100 |
Dec 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
Dec 27, 2023 | 42.14 | 42.14 | 41.84 | 42.01 | 42.01 | 3,200 |
Dec 26, 2023 | 41.96 | 41.96 | 41.80 | 41.80 | 41.80 | 200 |
Dec 22, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 100 |
Dec 21, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 100 |
Dec 20, 2023 | 40.76 | 40.76 | 40.50 | 40.50 | 40.50 | 100 |
Dec 20, 2023 | 0.073 Dividend | |||||
Dec 19, 2023 | 41.25 | 41.57 | 41.25 | 41.57 | 41.50 | 200 |
Dec 18, 2023 | 40.99 | 41.07 | 40.99 | 41.07 | 41.00 | 400 |
Dec 15, 2023 | 41.40 | 41.40 | 41.22 | 41.22 | 41.15 | 300 |
Dec 14, 2023 | 40.49 | 41.45 | 40.49 | 41.45 | 41.38 | 1,000 |
Dec 13, 2023 | 40.80 | 40.80 | 40.49 | 40.49 | 40.41 | 200 |
Dec 12, 2023 | 39.45 | 39.64 | 39.39 | 39.64 | 39.57 | 1,000 |
Dec 11, 2023 | 39.71 | 39.83 | 39.28 | 39.28 | 39.21 | 400 |
Dec 08, 2023 | 38.54 | 38.80 | 38.54 | 38.60 | 38.53 | 400 |
Dec 07, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.48 | 100 |
Dec 06, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.04 | 100 |
Dec 05, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.92 | 200 |
Dec 04, 2023 | 38.31 | 38.48 | 38.31 | 38.48 | 38.41 | 100 |
Dec 01, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.77 | 100 |
Nov 30, 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.33 | 100 |
Nov 29, 2023 | 38.83 | 39.09 | 38.60 | 38.60 | 38.54 | 9,500 |
Nov 28, 2023 | 38.19 | 38.30 | 38.19 | 38.30 | 38.23 | 100 |
Nov 27, 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.38 | 200 |
Nov 24, 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.30 | 100 |
Nov 22, 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.05 | 100 |
Nov 21, 2023 | 38.38 | 38.38 | 37.93 | 37.93 | 37.87 | 600 |
Nov 20, 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 37.95 | 100 |
Nov 17, 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.45 | 100 |
Nov 16, 2023 | 37.48 | 37.58 | 37.37 | 37.58 | 37.52 | 600 |
Nov 15, 2023 | 37.92 | 37.92 | 37.58 | 37.58 | 37.52 | 100 |
Nov 14, 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.27 | 100 |
Nov 13, 2023 | 35.96 | 36.17 | 35.94 | 36.17 | 36.11 | 300 |
Nov 10, 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.00 | 100 |
Nov 09, 2023 | 35.32 | 35.32 | 34.80 | 34.80 | 34.74 | 100 |
Nov 08, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 35.03 | 100 |
Nov 07, 2023 | 34.81 | 34.92 | 34.81 | 34.92 | 34.85 | 300 |
Nov 06, 2023 | 34.83 | 34.94 | 34.70 | 34.70 | 34.64 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |