Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Mar 26, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Mar 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Mar 22, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
Mar 21, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
Mar 20, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 200 |
Mar 19, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Mar 18, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Mar 15, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Mar 14, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
Mar 13, 2024 | 37.03 | 37.03 | 37.02 | 37.02 | 37.02 | 400 |
Mar 12, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 500 |
Mar 11, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
Mar 08, 2024 | 37.10 | 37.12 | 37.06 | 37.06 | 37.06 | 18,400 |
Mar 07, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Mar 06, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Mar 05, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Mar 04, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
Mar 01, 2024 | 36.91 | 36.95 | 36.91 | 36.95 | 36.95 | 300 |
Feb 29, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
Feb 28, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Feb 27, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 200 |
Feb 26, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Feb 23, 2024 | 36.85 | 36.87 | 36.85 | 36.87 | 36.87 | 700 |
Feb 23, 2024 | 0.1 Dividend | |||||
Feb 22, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.87 | 1,300 |
Feb 21, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.89 | 500 |
Feb 20, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 36.90 | 1,900 |
Feb 16, 2024 | 36.95 | 36.95 | 36.91 | 36.95 | 36.85 | 1,500 |
Feb 15, 2024 | 37.03 | 37.03 | 37.02 | 37.02 | 36.92 | 700 |
Feb 14, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.86 | - |
Feb 13, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.94 | - |
Feb 12, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.96 | 100 |
Feb 09, 2024 | 37.01 | 37.02 | 37.00 | 37.00 | 36.90 | 900 |
Feb 08, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.93 | 300 |
Feb 07, 2024 | 37.07 | 37.08 | 37.07 | 37.08 | 36.98 | 600 |
Feb 06, 2024 | 37.09 | 37.09 | 37.06 | 37.06 | 36.96 | 2,600 |
Feb 05, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.99 | - |
Feb 02, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.11 | - |
Feb 01, 2024 | 37.26 | 37.26 | 37.21 | 37.21 | 37.11 | 3,600 |
Jan 31, 2024 | 37.13 | 37.14 | 37.10 | 37.13 | 37.03 | 5,800 |
Jan 30, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.98 | - |
Jan 29, 2024 | 37.07 | 37.09 | 37.07 | 37.09 | 36.99 | 1,000 |
Jan 26, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.92 | 700 |
Jan 25, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.96 | 3,100 |
Jan 25, 2024 | 0.1 Dividend | |||||
Jan 24, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.87 | 100 |
Jan 23, 2024 | 37.07 | 37.10 | 37.07 | 37.10 | 36.90 | 400 |
Jan 22, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.91 | 1,800 |
Jan 19, 2024 | 37.04 | 37.06 | 37.04 | 37.04 | 36.84 | 4,600 |
Jan 18, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.89 | 2,100 |
Jan 17, 2024 | 37.06 | 37.07 | 37.04 | 37.05 | 36.85 | 4,200 |
Jan 16, 2024 | 37.20 | 37.20 | 37.17 | 37.19 | 36.99 | 4,800 |
Jan 15, 2024 | 37.36 | 37.37 | 37.21 | 37.21 | 37.01 | 500 |
Jan 12, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.01 | 100 |
Jan 11, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.85 | - |
Jan 10, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.85 | 500 |
Jan 09, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.85 | 300 |
Jan 08, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.85 | 500 |
Jan 05, 2024 | 37.03 | 37.03 | 36.95 | 36.95 | 36.75 | 2,100 |
Jan 04, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.78 | 2,800 |
Jan 03, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.83 | - |
Jan 02, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.83 | 100 |
Dec 29, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 36.93 | - |
Dec 28, 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 36.94 | 100 |
Dec 28, 2023 | 0.275 Dividend | |||||
Dec 27, 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 36.94 | 700 |
Dec 22, 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 36.85 | 700 |
Dec 21, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 36.83 | 100 |
Dec 20, 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 36.80 | 100 |
Dec 19, 2023 | 37.22 | 37.22 | 37.20 | 37.22 | 36.75 | 3,000 |
Dec 18, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 36.72 | 300 |
Dec 15, 2023 | 37.23 | 37.23 | 37.21 | 37.21 | 36.74 | 100 |
Dec 14, 2023 | 37.24 | 37.24 | 37.20 | 37.20 | 36.73 | 3,600 |
Dec 13, 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 36.68 | 100 |
Dec 12, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.35 | - |
Dec 11, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.37 | - |
Dec 08, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.48 | - |
Dec 07, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.44 | - |
Dec 06, 2023 | 36.91 | 36.92 | 36.91 | 36.92 | 36.45 | 1,500 |
Dec 05, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.38 | - |
Dec 04, 2023 | 36.82 | 36.84 | 36.82 | 36.83 | 36.36 | 2,700 |
Dec 01, 2023 | 36.85 | 36.94 | 36.85 | 36.94 | 36.47 | 2,600 |
Nov 30, 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.30 | 300 |
Nov 29, 2023 | 36.83 | 36.83 | 36.81 | 36.81 | 36.34 | 400 |
Nov 28, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 36.15 | - |
Nov 27, 2023 | 36.61 | 36.62 | 36.61 | 36.62 | 36.15 | 100 |
Nov 24, 2023 | 36.54 | 36.56 | 36.54 | 36.56 | 36.10 | 600 |
Nov 23, 2023 | 36.62 | 36.62 | 36.55 | 36.55 | 36.09 | 200 |
Nov 22, 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.10 | - |
Nov 21, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.11 | 100 |
Nov 21, 2023 | 0.091 Dividend | |||||
Nov 20, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 36.06 | 400 |
Nov 17, 2023 | 36.60 | 36.61 | 36.60 | 36.60 | 36.05 | 3,300 |
Nov 16, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.05 | 8,600 |
Nov 15, 2023 | 36.50 | 36.51 | 36.50 | 36.50 | 35.95 | 23,100 |
Nov 14, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.02 | 500 |
Nov 13, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 35.77 | - |
Nov 10, 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 35.74 | - |
Nov 09, 2023 | 36.33 | 36.33 | 36.32 | 36.33 | 35.78 | 2,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |