Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 33.19 | 34.50 | 33.09 | 34.50 | 34.50 | 73,100 |
Mar 27, 2024 | 0.11 Dividend | |||||
Mar 26, 2024 | 32.56 | 33.83 | 32.56 | 33.30 | 33.19 | 5,300 |
Mar 25, 2024 | 32.01 | 32.01 | 32.00 | 32.00 | 31.89 | 50,500 |
Mar 22, 2024 | 32.30 | 32.30 | 32.11 | 32.15 | 32.04 | 4,600 |
Mar 21, 2024 | 32.50 | 32.54 | 32.36 | 32.54 | 32.43 | 900 |
Mar 20, 2024 | 32.24 | 32.40 | 32.11 | 32.40 | 32.29 | 7,600 |
Mar 19, 2024 | 32.51 | 32.51 | 32.11 | 32.29 | 32.18 | 3,400 |
Mar 18, 2024 | 32.00 | 32.32 | 32.00 | 32.11 | 32.00 | 5,200 |
Mar 15, 2024 | 32.21 | 32.43 | 31.74 | 31.91 | 31.80 | 5,400 |
Mar 15, 2024 | 0.36 Dividend | |||||
Mar 14, 2024 | 32.90 | 32.90 | 32.20 | 32.60 | 32.13 | 3,200 |
Mar 13, 2024 | 32.69 | 33.00 | 32.53 | 32.72 | 32.25 | 2,000 |
Mar 12, 2024 | 33.53 | 33.56 | 33.13 | 33.13 | 32.66 | 1,100 |
Mar 11, 2024 | 34.14 | 34.14 | 33.36 | 33.45 | 32.97 | 800 |
Mar 08, 2024 | 34.75 | 34.75 | 33.85 | 33.90 | 33.41 | 5,000 |
Mar 07, 2024 | 33.80 | 34.28 | 33.80 | 34.00 | 33.51 | 5,400 |
Mar 06, 2024 | 32.18 | 33.44 | 32.18 | 33.44 | 32.96 | 5,900 |
Mar 05, 2024 | 32.62 | 32.62 | 32.25 | 32.48 | 32.02 | 120,800 |
Mar 04, 2024 | 32.62 | 33.02 | 32.50 | 32.59 | 32.12 | 5,300 |
Mar 01, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.56 | 100 |
Feb 29, 2024 | 33.01 | 33.25 | 33.01 | 33.01 | 32.54 | 2,700 |
Feb 28, 2024 | 33.39 | 33.39 | 33.17 | 33.17 | 32.70 | 200 |
Feb 28, 2024 | 0.11 Dividend | |||||
Feb 27, 2024 | 33.10 | 33.59 | 33.10 | 33.59 | 33.00 | 1,500 |
Feb 26, 2024 | 33.18 | 33.20 | 33.02 | 33.02 | 32.44 | 800 |
Feb 23, 2024 | 33.25 | 33.50 | 33.14 | 33.50 | 32.91 | 4,000 |
Feb 22, 2024 | 33.52 | 33.52 | 33.26 | 33.26 | 32.68 | 5,300 |
Feb 21, 2024 | 33.94 | 34.00 | 33.87 | 34.00 | 33.40 | 13,000 |
Feb 20, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 33.96 | 100 |
Feb 16, 2024 | 34.21 | 34.81 | 34.21 | 34.57 | 33.96 | 900 |
Feb 15, 2024 | 34.92 | 34.95 | 34.84 | 34.94 | 34.33 | 900 |
Feb 14, 2024 | 33.93 | 34.38 | 33.38 | 34.38 | 33.78 | 6,200 |
Feb 13, 2024 | 34.34 | 34.34 | 34.27 | 34.27 | 33.67 | 600 |
Feb 12, 2024 | 34.44 | 34.61 | 34.44 | 34.61 | 34.00 | 600 |
Feb 09, 2024 | 34.01 | 34.01 | 33.87 | 33.91 | 33.32 | 1,300 |
Feb 08, 2024 | 34.58 | 34.58 | 34.31 | 34.31 | 33.71 | 400 |
Feb 07, 2024 | 34.89 | 35.01 | 34.77 | 34.89 | 34.28 | 1,300 |
Feb 06, 2024 | 34.78 | 34.78 | 34.25 | 34.50 | 33.89 | 7,000 |
Feb 05, 2024 | 35.01 | 35.20 | 34.99 | 35.00 | 34.39 | 4,900 |
Feb 02, 2024 | 34.28 | 35.18 | 34.28 | 35.18 | 34.56 | 1,900 |
Feb 01, 2024 | 34.69 | 34.69 | 34.39 | 34.65 | 34.04 | 1,200 |
Jan 31, 2024 | 34.37 | 34.97 | 34.36 | 34.97 | 34.36 | 1,400 |
Jan 30, 2024 | 35.08 | 35.15 | 34.80 | 35.00 | 34.39 | 2,900 |
Jan 30, 2024 | 0.11 Dividend | |||||
Jan 29, 2024 | 34.29 | 35.11 | 34.29 | 35.00 | 34.28 | 1,800 |
Jan 26, 2024 | 35.00 | 35.42 | 35.00 | 35.10 | 34.38 | 3,300 |
Jan 25, 2024 | 34.36 | 35.10 | 34.36 | 34.89 | 34.17 | 2,400 |
Jan 24, 2024 | 34.58 | 35.25 | 34.58 | 34.99 | 34.27 | 5,500 |
Jan 23, 2024 | 34.84 | 35.48 | 34.82 | 35.48 | 34.75 | 2,000 |
Jan 22, 2024 | 35.20 | 35.20 | 34.52 | 34.52 | 33.81 | 5,200 |
Jan 19, 2024 | 35.56 | 35.56 | 35.22 | 35.40 | 34.67 | 10,900 |
Jan 18, 2024 | 35.50 | 35.60 | 35.40 | 35.60 | 34.87 | 56,900 |
Jan 17, 2024 | 35.49 | 35.65 | 35.49 | 35.50 | 34.77 | 21,100 |
Jan 16, 2024 | 35.48 | 35.60 | 35.01 | 35.60 | 34.87 | 3,900 |
Jan 15, 2024 | 34.63 | 35.46 | 34.63 | 35.28 | 34.55 | 2,300 |
Jan 12, 2024 | 35.64 | 35.64 | 35.26 | 35.60 | 34.87 | 2,500 |
Jan 11, 2024 | 34.28 | 35.47 | 34.28 | 35.47 | 34.74 | 1,900 |
Jan 10, 2024 | 34.87 | 35.00 | 34.00 | 35.00 | 34.28 | 6,100 |
Jan 09, 2024 | 34.90 | 35.51 | 34.90 | 34.99 | 34.27 | 5,100 |
Jan 08, 2024 | 34.49 | 34.85 | 33.98 | 34.85 | 34.13 | 8,900 |
Jan 05, 2024 | 33.42 | 34.00 | 33.42 | 34.00 | 33.30 | 500 |
Jan 04, 2024 | 34.26 | 34.26 | 34.00 | 34.00 | 33.30 | 300 |
Jan 03, 2024 | 34.65 | 34.65 | 34.58 | 34.58 | 33.87 | 300 |
Jan 02, 2024 | 34.65 | 34.82 | 34.09 | 34.82 | 34.10 | 1,700 |
Dec 29, 2023 | 34.77 | 34.79 | 34.25 | 34.65 | 33.94 | 2,600 |
Dec 28, 2023 | 34.17 | 34.45 | 33.93 | 34.37 | 33.66 | 1,100 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 33.61 | 34.78 | 33.61 | 34.78 | 33.95 | 2,700 |
Dec 22, 2023 | 34.02 | 34.64 | 34.02 | 34.64 | 33.82 | 1,900 |
Dec 21, 2023 | 34.09 | 34.54 | 34.00 | 34.25 | 33.44 | 15,700 |
Dec 20, 2023 | 34.36 | 34.50 | 34.10 | 34.34 | 33.53 | 2,500 |
Dec 19, 2023 | 34.04 | 34.25 | 34.04 | 34.25 | 33.44 | 9,500 |
Dec 18, 2023 | 34.90 | 34.90 | 34.05 | 34.05 | 33.24 | 4,800 |
Dec 15, 2023 | 34.88 | 35.00 | 34.61 | 34.61 | 33.79 | 1,900 |
Dec 14, 2023 | 34.10 | 34.88 | 34.01 | 34.88 | 34.05 | 3,400 |
Dec 13, 2023 | 33.65 | 33.92 | 33.65 | 33.92 | 33.12 | 9,000 |
Dec 12, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.10 | - |
Dec 11, 2023 | 33.74 | 33.90 | 33.74 | 33.90 | 33.10 | 200 |
Dec 08, 2023 | 34.24 | 34.24 | 33.76 | 33.87 | 33.07 | 800 |
Dec 07, 2023 | 33.49 | 34.27 | 33.49 | 34.00 | 33.19 | 3,600 |
Dec 06, 2023 | 33.62 | 34.00 | 33.50 | 34.00 | 33.19 | 2,100 |
Dec 05, 2023 | 33.76 | 33.81 | 33.75 | 33.75 | 32.95 | 700 |
Dec 04, 2023 | 34.64 | 34.64 | 34.50 | 34.50 | 33.68 | 500 |
Dec 01, 2023 | 34.99 | 35.00 | 34.99 | 35.00 | 34.17 | 900 |
Nov 30, 2023 | 34.17 | 35.00 | 34.03 | 35.00 | 34.17 | 1,300 |
Nov 29, 2023 | 34.52 | 34.81 | 34.52 | 34.55 | 33.73 | 400 |
Nov 29, 2023 | 0.11 Dividend | |||||
Nov 28, 2023 | 34.30 | 34.68 | 34.29 | 34.68 | 33.75 | 2,600 |
Nov 27, 2023 | 34.81 | 34.81 | 34.80 | 34.80 | 33.87 | 500 |
Nov 24, 2023 | 35.16 | 35.17 | 35.16 | 35.17 | 34.23 | 500 |
Nov 23, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 33.86 | 200 |
Nov 22, 2023 | 34.25 | 35.00 | 34.00 | 35.00 | 34.06 | 3,400 |
Nov 21, 2023 | 34.02 | 34.75 | 34.02 | 34.75 | 33.82 | 1,900 |
Nov 20, 2023 | 34.88 | 35.39 | 34.88 | 35.39 | 34.44 | 300 |
Nov 17, 2023 | 34.76 | 35.64 | 34.70 | 35.64 | 34.68 | 900 |
Nov 16, 2023 | 34.52 | 35.28 | 34.50 | 35.28 | 34.33 | 2,500 |
Nov 15, 2023 | 34.15 | 34.51 | 34.15 | 34.49 | 33.56 | 1,500 |
Nov 14, 2023 | 33.76 | 34.05 | 33.76 | 34.05 | 33.14 | 2,900 |
Nov 13, 2023 | 34.00 | 34.00 | 33.24 | 33.50 | 32.60 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |