Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Mar 26, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Mar 25, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Mar 22, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Mar 21, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Mar 20, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Mar 19, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Mar 18, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Mar 15, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Mar 14, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Mar 13, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Mar 12, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Mar 11, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Mar 08, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Mar 07, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Mar 06, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Mar 05, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Mar 04, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Mar 01, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Feb 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Feb 28, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Feb 27, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 26, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Feb 23, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Feb 22, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Feb 21, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Feb 20, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Feb 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 15, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Feb 14, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Feb 13, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Feb 12, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Feb 09, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Feb 08, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Feb 07, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Feb 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 05, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Feb 02, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Feb 01, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Jan 31, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Jan 30, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Jan 29, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Jan 26, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Jan 25, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Jan 24, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Jan 23, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Jan 22, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Jan 19, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Jan 18, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Jan 17, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Jan 16, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Jan 12, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Jan 11, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Jan 10, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 09, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 08, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Jan 05, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Jan 04, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Jan 03, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Jan 02, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Dec 29, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Dec 28, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Dec 27, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Dec 26, 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
Dec 22, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Dec 21, 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Dec 20, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Dec 19, 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Dec 18, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Dec 15, 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Dec 14, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Dec 13, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Dec 12, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Dec 12, 2023 | 1.198 Dividend | |||||
Dec 11, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 32.24 | - |
Dec 08, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 32.48 | - |
Dec 07, 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 32.86 | - |
Dec 06, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 33.00 | - |
Dec 05, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 33.04 | - |
Dec 04, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 33.71 | - |
Dec 01, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 34.63 | - |
Nov 30, 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 33.90 | - |
Nov 29, 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 33.81 | - |
Nov 28, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 33.78 | - |
Nov 27, 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 32.45 | - |
Nov 24, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 31.90 | - |
Nov 22, 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 31.71 | - |
Nov 21, 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 31.62 | - |
Nov 20, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.00 | - |
Nov 17, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 30.91 | - |
Nov 16, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.00 | - |
Nov 15, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 30.54 | - |
Nov 14, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 30.62 | - |
Nov 13, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.03 | - |
Nov 10, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 29.23 | - |
Nov 09, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 29.50 | - |
Nov 08, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 29.64 | - |
Nov 07, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 30.46 | - |
Nov 06, 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 31.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |