Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Mar 26, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Mar 25, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Mar 22, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Mar 21, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Mar 20, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Mar 19, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Mar 18, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Mar 15, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Mar 14, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Mar 13, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Mar 12, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Mar 11, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Mar 08, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Mar 07, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Mar 06, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Mar 05, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Mar 04, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Mar 01, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 29, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Feb 28, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Feb 27, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Feb 26, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Feb 23, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Feb 22, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Feb 21, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
Feb 20, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Feb 16, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Feb 15, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Feb 14, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Feb 13, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Feb 12, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Feb 09, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Feb 08, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Feb 07, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Feb 06, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Feb 05, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Feb 02, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Feb 01, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Jan 31, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Jan 30, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Jan 29, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Jan 26, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Jan 25, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Jan 24, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Jan 23, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Jan 22, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Jan 19, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Jan 18, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Jan 17, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Jan 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Jan 12, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Jan 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Jan 10, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Jan 09, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Jan 08, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Jan 05, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Jan 04, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Jan 03, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Jan 02, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Dec 29, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Dec 28, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Dec 27, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Dec 26, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Dec 22, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Dec 21, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Dec 20, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Dec 19, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Dec 18, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Dec 15, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Dec 14, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Dec 13, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 0.61 Capital Gain | |||||
Dec 12, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.21 | - |
Dec 11, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.21 | - |
Dec 08, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.94 | - |
Dec 07, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 29.82 | - |
Dec 06, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.71 | - |
Dec 05, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 29.78 | - |
Dec 04, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.12 | - |
Dec 01, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.09 | - |
Nov 30, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 29.58 | - |
Nov 29, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.36 | - |
Nov 28, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.26 | - |
Nov 27, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.40 | - |
Nov 24, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 29.44 | - |
Nov 22, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.30 | - |
Nov 21, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.12 | - |
Nov 20, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.22 | - |
Nov 17, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.13 | - |
Nov 16, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.92 | - |
Nov 15, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.13 | - |
Nov 14, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.00 | - |
Nov 13, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.03 | - |
Nov 10, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.04 | - |
Nov 09, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 27.57 | - |
Nov 08, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 27.85 | - |
Nov 07, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 27.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |