Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 32.82 | 33.31 | 32.82 | 33.31 | 33.31 | 12,900 |
Mar 26, 2024 | 32.97 | 32.97 | 32.57 | 32.57 | 32.57 | 1,500 |
Mar 25, 2024 | 32.78 | 32.92 | 32.78 | 32.92 | 32.92 | 800 |
Mar 22, 2024 | 32.85 | 32.85 | 32.70 | 32.74 | 32.74 | 1,100 |
Mar 21, 2024 | 32.89 | 32.89 | 32.75 | 32.75 | 32.75 | 400 |
Mar 20, 2024 | 32.39 | 32.74 | 32.39 | 32.62 | 32.62 | 600 |
Mar 19, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 100 |
Mar 18, 2024 | 32.17 | 32.34 | 32.17 | 32.20 | 32.20 | 2,500 |
Mar 18, 2024 | 0.148 Dividend | |||||
Mar 15, 2024 | 32.01 | 32.21 | 32.01 | 32.21 | 32.06 | 200 |
Mar 14, 2024 | 32.16 | 32.23 | 32.03 | 32.23 | 32.08 | 4,200 |
Mar 13, 2024 | 32.42 | 32.65 | 32.42 | 32.47 | 32.32 | 4,700 |
Mar 12, 2024 | 32.57 | 32.63 | 32.49 | 32.52 | 32.37 | 1,000 |
Mar 11, 2024 | 32.67 | 32.73 | 32.62 | 32.73 | 32.58 | 4,000 |
Mar 08, 2024 | 32.60 | 32.71 | 32.60 | 32.65 | 32.50 | 500 |
Mar 07, 2024 | 32.78 | 32.78 | 32.65 | 32.71 | 32.56 | 1,600 |
Mar 06, 2024 | 32.58 | 32.59 | 32.57 | 32.57 | 32.42 | 400 |
Mar 05, 2024 | 32.34 | 32.38 | 32.23 | 32.23 | 32.08 | 1,500 |
Mar 04, 2024 | 31.54 | 32.25 | 31.54 | 32.25 | 32.10 | 500 |
Mar 01, 2024 | 31.54 | 31.66 | 31.42 | 31.66 | 31.51 | 1,800 |
Feb 29, 2024 | 31.97 | 31.97 | 31.62 | 31.77 | 31.62 | 1,800 |
Feb 28, 2024 | 31.62 | 31.63 | 31.54 | 31.63 | 31.48 | 1,100 |
Feb 27, 2024 | 31.36 | 31.54 | 31.33 | 31.54 | 31.40 | 3,000 |
Feb 26, 2024 | 31.30 | 31.30 | 31.00 | 31.00 | 30.86 | 4,900 |
Feb 23, 2024 | 31.26 | 31.46 | 31.26 | 31.39 | 31.25 | 2,700 |
Feb 22, 2024 | 31.33 | 31.33 | 31.01 | 31.24 | 31.10 | 5,700 |
Feb 21, 2024 | 31.34 | 31.43 | 31.34 | 31.43 | 31.29 | 600 |
Feb 20, 2024 | 31.28 | 31.30 | 31.00 | 31.00 | 30.86 | 3,500 |
Feb 16, 2024 | 30.88 | 31.17 | 30.88 | 31.07 | 30.93 | 138,800 |
Feb 15, 2024 | 30.99 | 31.05 | 30.87 | 31.05 | 30.91 | 2,200 |
Feb 14, 2024 | 30.50 | 30.50 | 30.48 | 30.48 | 30.34 | 1,400 |
Feb 13, 2024 | 30.49 | 30.49 | 30.31 | 30.42 | 30.28 | 600 |
Feb 12, 2024 | 30.53 | 30.97 | 30.53 | 30.94 | 30.80 | 2,600 |
Feb 09, 2024 | 30.47 | 30.64 | 30.47 | 30.63 | 30.49 | 1,400 |
Feb 08, 2024 | 30.34 | 30.49 | 30.34 | 30.49 | 30.35 | 3,800 |
Feb 07, 2024 | 30.73 | 30.73 | 30.64 | 30.66 | 30.52 | 500 |
Feb 06, 2024 | 30.46 | 30.72 | 30.46 | 30.63 | 30.49 | 5,500 |
Feb 05, 2024 | 30.78 | 30.83 | 30.49 | 30.52 | 30.38 | 7,100 |
Feb 02, 2024 | 31.11 | 31.30 | 30.93 | 31.13 | 30.99 | 1,800 |
Feb 01, 2024 | 30.80 | 31.49 | 30.80 | 31.49 | 31.35 | 1,900 |
Jan 31, 2024 | 31.23 | 31.23 | 30.93 | 30.93 | 30.79 | 800 |
Jan 30, 2024 | 31.00 | 31.09 | 31.00 | 31.08 | 30.94 | 2,100 |
Jan 29, 2024 | 31.01 | 31.11 | 31.00 | 31.11 | 30.97 | 800 |
Jan 26, 2024 | 30.78 | 30.94 | 30.78 | 30.91 | 30.77 | 1,300 |
Jan 25, 2024 | 30.60 | 30.83 | 30.48 | 30.83 | 30.69 | 19,000 |
Jan 24, 2024 | 30.74 | 30.74 | 30.23 | 30.24 | 30.10 | 1,200 |
Jan 23, 2024 | 30.58 | 30.68 | 30.58 | 30.68 | 30.54 | 1,000 |
Jan 22, 2024 | 30.67 | 30.67 | 30.50 | 30.65 | 30.51 | 1,100 |
Jan 19, 2024 | 30.34 | 30.66 | 30.34 | 30.66 | 30.52 | 1,900 |
Jan 18, 2024 | 30.63 | 30.65 | 30.47 | 30.65 | 30.51 | 1,100 |
Jan 17, 2024 | 30.83 | 30.87 | 30.83 | 30.87 | 30.73 | 900 |
Jan 16, 2024 | 31.30 | 31.39 | 31.18 | 31.18 | 31.04 | 1,700 |
Jan 12, 2024 | 31.56 | 31.56 | 31.55 | 31.55 | 31.41 | 4,700 |
Jan 11, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.21 | 300 |
Jan 10, 2024 | 32.24 | 32.24 | 32.14 | 32.14 | 31.99 | 2,300 |
Jan 09, 2024 | 32.26 | 32.26 | 32.25 | 32.25 | 32.10 | 700 |
Jan 08, 2024 | 32.32 | 32.47 | 32.29 | 32.47 | 32.32 | 1,300 |
Jan 05, 2024 | 32.45 | 32.45 | 32.18 | 32.29 | 32.14 | 1,500 |
Jan 04, 2024 | 32.46 | 32.46 | 32.16 | 32.16 | 32.01 | 4,200 |
Jan 03, 2024 | 32.23 | 32.30 | 32.23 | 32.29 | 32.14 | 800 |
Jan 02, 2024 | 32.33 | 32.40 | 32.32 | 32.32 | 32.17 | 1,500 |
Dec 29, 2023 | 31.93 | 31.93 | 31.74 | 31.91 | 31.76 | 8,500 |
Dec 28, 2023 | 31.93 | 32.01 | 31.93 | 31.98 | 31.83 | 6,000 |
Dec 27, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.67 | 100 |
Dec 26, 2023 | 31.80 | 32.01 | 31.80 | 31.86 | 31.71 | 1,000 |
Dec 22, 2023 | 31.67 | 31.83 | 31.67 | 31.72 | 31.57 | 2,700 |
Dec 21, 2023 | 31.40 | 31.57 | 31.30 | 31.52 | 31.38 | 15,100 |
Dec 20, 2023 | 31.77 | 31.90 | 31.31 | 31.31 | 31.17 | 2,200 |
Dec 19, 2023 | 31.61 | 31.87 | 31.61 | 31.85 | 31.70 | 8,600 |
Dec 18, 2023 | 31.56 | 31.63 | 31.55 | 31.59 | 31.44 | 1,800 |
Dec 18, 2023 | 0.222 Dividend | |||||
Dec 15, 2023 | 31.92 | 32.00 | 31.68 | 31.87 | 31.50 | 1,800 |
Dec 14, 2023 | 32.84 | 32.94 | 32.30 | 32.32 | 31.95 | 7,600 |
Dec 13, 2023 | 31.69 | 32.72 | 31.69 | 32.72 | 32.34 | 2,100 |
Dec 12, 2023 | 31.60 | 31.72 | 31.60 | 31.68 | 31.31 | 2,000 |
Dec 11, 2023 | 31.74 | 31.81 | 31.73 | 31.81 | 31.44 | 600 |
Dec 08, 2023 | 31.70 | 31.70 | 31.67 | 31.70 | 31.33 | 600 |
Dec 07, 2023 | 31.84 | 31.91 | 31.74 | 31.75 | 31.38 | 15,400 |
Dec 06, 2023 | 31.76 | 31.81 | 31.75 | 31.81 | 31.44 | 1,000 |
Dec 05, 2023 | 31.61 | 31.63 | 31.60 | 31.63 | 31.27 | 600 |
Dec 04, 2023 | 31.97 | 32.02 | 31.92 | 31.92 | 31.55 | 600 |
Dec 01, 2023 | 31.74 | 31.86 | 31.72 | 31.86 | 31.49 | 2,700 |
Nov 30, 2023 | 31.20 | 31.43 | 31.20 | 31.43 | 31.07 | 3,600 |
Nov 29, 2023 | 31.38 | 31.48 | 31.12 | 31.17 | 30.81 | 4,900 |
Nov 28, 2023 | 31.39 | 31.53 | 31.39 | 31.43 | 31.07 | 800 |
Nov 27, 2023 | 31.29 | 31.51 | 31.29 | 31.46 | 31.10 | 2,600 |
Nov 24, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.01 | 100 |
Nov 22, 2023 | 31.10 | 31.31 | 31.10 | 31.31 | 30.95 | 800 |
Nov 21, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.71 | 100 |
Nov 20, 2023 | 31.10 | 31.11 | 31.10 | 31.11 | 30.75 | 600 |
Nov 17, 2023 | 31.34 | 31.34 | 31.25 | 31.30 | 30.94 | 1,500 |
Nov 16, 2023 | 31.25 | 31.29 | 31.20 | 31.20 | 30.84 | 1,700 |
Nov 15, 2023 | 31.18 | 31.18 | 31.11 | 31.11 | 30.75 | 2,500 |
Nov 14, 2023 | 30.49 | 31.19 | 30.49 | 31.19 | 30.83 | 1,200 |
Nov 13, 2023 | 30.01 | 30.18 | 30.01 | 30.09 | 29.74 | 1,100 |
Nov 10, 2023 | 30.29 | 30.29 | 30.19 | 30.27 | 29.92 | 2,200 |
Nov 09, 2023 | 30.40 | 30.47 | 30.09 | 30.10 | 29.75 | 5,000 |
Nov 08, 2023 | 30.34 | 30.36 | 30.17 | 30.36 | 30.01 | 1,300 |
Nov 07, 2023 | 30.84 | 30.84 | 30.67 | 30.67 | 30.32 | 300 |
Nov 06, 2023 | 31.18 | 31.18 | 31.02 | 31.02 | 30.66 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |