Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 37.45 | 37.55 | 37.45 | 37.49 | 37.49 | 3,500 |
Mar 26, 2024 | 37.33 | 37.33 | 37.12 | 37.19 | 37.19 | 700 |
Mar 25, 2024 | 37.09 | 37.09 | 36.95 | 36.95 | 36.95 | 300 |
Mar 22, 2024 | 37.06 | 37.06 | 36.97 | 36.97 | 36.97 | 600 |
Mar 21, 2024 | 37.02 | 37.16 | 37.02 | 37.16 | 37.16 | 7,400 |
Mar 21, 2024 | 0.193 Dividend | |||||
Mar 20, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.85 | 100 |
Mar 19, 2024 | 36.48 | 36.68 | 36.41 | 36.53 | 36.34 | 6,600 |
Mar 18, 2024 | 36.56 | 36.56 | 36.49 | 36.49 | 36.30 | 200 |
Mar 15, 2024 | 36.71 | 36.75 | 36.67 | 36.75 | 36.56 | 18,200 |
Mar 14, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.32 | 200 |
Mar 13, 2024 | 37.10 | 37.15 | 36.80 | 36.94 | 36.75 | 5,500 |
Mar 12, 2024 | 36.95 | 37.06 | 36.84 | 36.93 | 36.74 | 500 |
Mar 11, 2024 | 36.78 | 36.95 | 36.59 | 36.93 | 36.74 | 40,900 |
Mar 08, 2024 | 36.81 | 36.81 | 36.68 | 36.75 | 36.56 | 400 |
Mar 07, 2024 | 36.51 | 36.89 | 36.51 | 36.65 | 36.46 | 7,100 |
Mar 06, 2024 | 36.32 | 36.46 | 36.20 | 36.23 | 36.04 | 1,400 |
Mar 05, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.78 | 100 |
Mar 04, 2024 | 36.01 | 36.14 | 35.90 | 36.14 | 35.95 | 1,400 |
Mar 01, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.92 | 200 |
Feb 29, 2024 | 35.78 | 35.96 | 35.78 | 35.96 | 35.77 | 400 |
Feb 28, 2024 | 35.72 | 35.72 | 35.59 | 35.64 | 35.45 | 600 |
Feb 27, 2024 | 35.90 | 35.93 | 35.90 | 35.93 | 35.74 | 300 |
Feb 26, 2024 | 35.78 | 35.95 | 35.75 | 35.84 | 35.65 | 1,200 |
Feb 23, 2024 | 35.88 | 36.07 | 35.88 | 36.00 | 35.81 | 1,100 |
Feb 22, 2024 | 35.97 | 36.12 | 35.70 | 35.99 | 35.80 | 2,000 |
Feb 21, 2024 | 35.71 | 35.71 | 35.63 | 35.68 | 35.49 | 700 |
Feb 20, 2024 | 35.79 | 35.87 | 35.60 | 35.73 | 35.54 | 3,100 |
Feb 16, 2024 | 35.75 | 35.75 | 35.62 | 35.62 | 35.43 | 200 |
Feb 15, 2024 | 35.33 | 35.46 | 35.25 | 35.36 | 35.18 | 1,800 |
Feb 14, 2024 | 34.99 | 35.00 | 34.78 | 35.00 | 34.82 | 2,000 |
Feb 13, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.21 | 100 |
Feb 12, 2024 | 34.94 | 35.32 | 34.94 | 35.08 | 34.90 | 2,200 |
Feb 09, 2024 | 35.11 | 35.11 | 34.80 | 34.99 | 34.81 | 1,500 |
Feb 08, 2024 | 35.04 | 35.16 | 34.97 | 35.16 | 34.98 | 2,500 |
Feb 07, 2024 | 35.36 | 35.36 | 34.98 | 35.07 | 34.89 | 34,800 |
Feb 06, 2024 | 35.38 | 35.38 | 35.16 | 35.34 | 35.16 | 3,300 |
Feb 05, 2024 | 34.87 | 34.87 | 34.77 | 34.77 | 34.59 | 600 |
Feb 02, 2024 | 35.56 | 35.56 | 35.25 | 35.45 | 35.27 | 2,100 |
Feb 01, 2024 | 35.79 | 35.94 | 35.75 | 35.84 | 35.65 | 9,200 |
Jan 31, 2024 | 36.10 | 36.10 | 35.47 | 35.47 | 35.29 | 1,200 |
Jan 30, 2024 | 35.98 | 35.99 | 35.98 | 35.99 | 35.80 | 600 |
Jan 29, 2024 | 36.15 | 36.15 | 36.11 | 36.11 | 35.92 | 1,200 |
Jan 26, 2024 | 35.92 | 35.95 | 35.91 | 35.95 | 35.76 | 800 |
Jan 25, 2024 | 35.67 | 35.73 | 35.67 | 35.73 | 35.54 | 400 |
Jan 24, 2024 | 35.83 | 35.83 | 35.49 | 35.49 | 35.31 | 600 |
Jan 23, 2024 | 35.22 | 35.32 | 35.22 | 35.30 | 35.12 | 4,600 |
Jan 22, 2024 | 35.33 | 35.33 | 35.24 | 35.25 | 35.07 | 800 |
Jan 19, 2024 | 34.77 | 35.15 | 34.77 | 35.15 | 34.97 | 1,178,000 |
Jan 18, 2024 | 34.79 | 35.24 | 34.78 | 35.14 | 34.96 | 23,600 |
Jan 17, 2024 | 34.59 | 34.95 | 34.14 | 34.90 | 34.72 | 99,000 |
Jan 16, 2024 | 35.14 | 35.14 | 34.96 | 34.96 | 34.78 | 1,100 |
Jan 12, 2024 | 35.79 | 35.79 | 35.68 | 35.68 | 35.49 | 700 |
Jan 11, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.55 | 100 |
Jan 10, 2024 | 36.07 | 36.23 | 36.07 | 36.07 | 35.88 | 1,200 |
Jan 09, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.87 | 100 |
Jan 08, 2024 | 36.17 | 36.65 | 36.16 | 36.65 | 36.46 | 700 |
Jan 05, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.71 | 100 |
Jan 04, 2024 | 36.19 | 36.19 | 35.92 | 35.92 | 35.73 | 400 |
Jan 03, 2024 | 35.76 | 35.86 | 35.76 | 35.86 | 35.67 | 400 |
Jan 02, 2024 | 36.28 | 36.28 | 35.94 | 35.94 | 35.75 | 500 |
Dec 29, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.47 | 100 |
Dec 28, 2023 | 36.85 | 36.85 | 36.61 | 36.61 | 36.42 | 200 |
Dec 27, 2023 | 36.90 | 36.90 | 36.69 | 36.87 | 36.68 | 2,600 |
Dec 26, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | 100 |
Dec 22, 2023 | 36.74 | 36.88 | 36.70 | 36.71 | 36.52 | 3,800 |
Dec 22, 2023 | 0.539 Dividend | |||||
Dec 21, 2023 | 37.02 | 37.17 | 37.02 | 37.17 | 36.44 | 400 |
Dec 20, 2023 | 36.86 | 37.09 | 36.67 | 36.67 | 35.95 | 6,900 |
Dec 19, 2023 | 36.76 | 36.91 | 36.75 | 36.90 | 36.18 | 800 |
Dec 18, 2023 | 36.12 | 36.27 | 36.12 | 36.27 | 35.56 | 1,400 |
Dec 15, 2023 | 36.62 | 36.74 | 36.19 | 36.19 | 35.48 | 3,900 |
Dec 14, 2023 | 36.77 | 37.01 | 36.70 | 37.01 | 36.28 | 2,200 |
Dec 13, 2023 | 35.51 | 36.08 | 35.51 | 36.08 | 35.37 | 700 |
Dec 12, 2023 | 35.48 | 35.75 | 35.48 | 35.75 | 35.05 | 2,300 |
Dec 11, 2023 | 35.77 | 35.80 | 35.67 | 35.80 | 35.10 | 2,300 |
Dec 08, 2023 | 35.63 | 35.75 | 35.63 | 35.75 | 35.05 | 300 |
Dec 07, 2023 | 35.66 | 35.73 | 35.66 | 35.73 | 35.03 | 300 |
Dec 06, 2023 | 35.59 | 35.61 | 35.46 | 35.46 | 34.76 | 600 |
Dec 05, 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 34.57 | 100 |
Dec 04, 2023 | 35.32 | 35.40 | 35.32 | 35.40 | 34.70 | 600 |
Dec 01, 2023 | 35.09 | 35.65 | 35.08 | 35.65 | 34.95 | 2,800 |
Nov 30, 2023 | 34.78 | 34.87 | 34.78 | 34.87 | 34.19 | 600 |
Nov 29, 2023 | 34.75 | 34.80 | 34.75 | 34.80 | 34.12 | 400 |
Nov 28, 2023 | 34.55 | 34.72 | 34.55 | 34.71 | 34.03 | 500 |
Nov 27, 2023 | 34.28 | 34.46 | 34.28 | 34.46 | 33.78 | 100 |
Nov 24, 2023 | 34.23 | 34.27 | 34.22 | 34.27 | 33.60 | 1,500 |
Nov 22, 2023 | 33.88 | 33.98 | 33.88 | 33.98 | 33.31 | 300 |
Nov 21, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 33.36 | 500 |
Nov 20, 2023 | 34.09 | 34.21 | 34.09 | 34.21 | 33.54 | 300 |
Nov 17, 2023 | 33.76 | 34.00 | 33.76 | 34.00 | 33.33 | 300 |
Nov 16, 2023 | 33.58 | 33.58 | 33.42 | 33.42 | 32.76 | 700 |
Nov 15, 2023 | 33.85 | 34.10 | 33.75 | 34.10 | 33.43 | 1,200 |
Nov 14, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 32.99 | 300 |
Nov 13, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.02 | 100 |
Nov 10, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 31.68 | 100 |
Nov 09, 2023 | 32.51 | 32.51 | 32.19 | 32.19 | 31.56 | 200 |
Nov 08, 2023 | 32.28 | 32.28 | 32.19 | 32.28 | 31.65 | 1,500 |
Nov 07, 2023 | 32.20 | 32.28 | 32.20 | 32.28 | 31.65 | 9,400 |
Nov 06, 2023 | 32.47 | 32.54 | 32.28 | 32.28 | 31.65 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |