Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Mar 27, 2024 | 42.47 | 42.50 | 41.75 | 42.50 | 42.50 | 800 |
Mar 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Mar 25, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 600 |
Mar 22, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 200 |
Mar 21, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 300 |
Mar 20, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 200 |
Mar 19, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
Mar 18, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
Mar 15, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 800 |
Mar 14, 2024 | 40.61 | 41.92 | 40.61 | 41.69 | 41.69 | 1,400 |
Mar 13, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 12, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 11, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 08, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 07, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Mar 07, 2024 | 0.18 Dividend | |||||
Mar 06, 2024 | 41.12 | 41.12 | 40.55 | 40.55 | 40.37 | 2,500 |
Mar 05, 2024 | 41.56 | 41.56 | 40.11 | 41.56 | 41.38 | 3,200 |
Mar 04, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 600 |
Mar 01, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 300 |
Feb 29, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
Feb 28, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
Feb 27, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
Feb 26, 2024 | 41.45 | 41.45 | 40.66 | 40.93 | 40.75 | 3,700 |
Feb 23, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.07 | 200 |
Feb 22, 2024 | 41.43 | 41.43 | 41.25 | 41.25 | 41.07 | 900 |
Feb 21, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 20, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | 300 |
Feb 16, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 15, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 14, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 13, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
Feb 12, 2024 | 41.50 | 43.18 | 41.28 | 43.18 | 42.99 | 4,300 |
Feb 09, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.56 | - |
Feb 08, 2024 | 42.00 | 42.00 | 41.28 | 41.75 | 41.56 | 1,000 |
Feb 07, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | - |
Feb 06, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | 500 |
Feb 05, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | 200 |
Feb 02, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | 300 |
Feb 01, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
Jan 31, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
Jan 30, 2024 | 41.53 | 42.61 | 41.28 | 42.61 | 42.42 | 500 |
Jan 29, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | - |
Jan 26, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | 600 |
Jan 25, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.17 | 400 |
Jan 24, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
Jan 23, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | 100 |
Jan 22, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
Jan 19, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
Jan 18, 2024 | 41.14 | 41.33 | 41.14 | 41.28 | 41.10 | 800 |
Jan 17, 2024 | 41.00 | 41.62 | 41.00 | 41.12 | 40.94 | 2,300 |
Jan 16, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
Jan 12, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
Jan 11, 2024 | 41.36 | 41.40 | 40.70 | 41.40 | 41.22 | 2,300 |
Jan 10, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.58 | 100 |
Jan 09, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
Jan 08, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
Jan 05, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | 400 |
Jan 04, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
Jan 03, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
Jan 02, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
Dec 29, 2023 | 39.86 | 40.00 | 39.86 | 39.86 | 39.68 | 400 |
Dec 28, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.62 | - |
Dec 27, 2023 | 40.00 | 40.03 | 39.80 | 39.80 | 39.62 | 1,300 |
Dec 26, 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.35 | 500 |
Dec 22, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.82 | 100 |
Dec 21, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | - |
Dec 20, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 400 |
Dec 19, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 200 |
Dec 18, 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.78 | - |
Dec 15, 2023 | 40.99 | 41.00 | 38.95 | 38.95 | 38.78 | 7,500 |
Dec 14, 2023 | 37.00 | 40.00 | 37.00 | 40.00 | 39.82 | 2,400 |
Dec 13, 2023 | 39.80 | 39.80 | 36.08 | 36.08 | 35.92 | 2,400 |
Dec 12, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.57 | 300 |
Dec 11, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
Dec 08, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
Dec 07, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
Dec 06, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | 1,000 |
Dec 05, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
Dec 04, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
Dec 01, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
Nov 30, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | 400 |
Nov 29, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.50 | - |
Nov 28, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.50 | 300 |
Nov 27, 2023 | 41.09 | 41.09 | 39.67 | 40.45 | 40.27 | 800 |
Nov 24, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.48 | - |
Nov 22, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.48 | - |
Nov 22, 2023 | 0.18 Dividend | |||||
Nov 21, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.30 | - |
Nov 20, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.30 | 200 |
Nov 17, 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 40.70 | - |
Nov 16, 2023 | 39.83 | 41.07 | 39.83 | 41.07 | 40.70 | 700 |
Nov 15, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
Nov 14, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
Nov 13, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
Nov 10, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
Nov 09, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.26 | - |
Nov 08, 2023 | 39.89 | 39.89 | 39.61 | 39.61 | 39.26 | 1,800 |
Nov 07, 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |