Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
Mar 26, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
Mar 25, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Mar 22, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
Mar 21, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
Mar 20, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
Mar 19, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Mar 18, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Mar 15, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
Mar 14, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Mar 13, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
Mar 12, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
Mar 11, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Mar 08, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
Mar 07, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Mar 06, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
Mar 05, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
Mar 04, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
Mar 01, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
Feb 29, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
Feb 28, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
Feb 27, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
Feb 26, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Feb 23, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
Feb 22, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Feb 21, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
Feb 20, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
Feb 16, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
Feb 15, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Feb 14, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Feb 13, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
Feb 12, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
Feb 09, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Feb 08, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
Feb 07, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
Feb 06, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
Feb 05, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
Feb 02, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
Feb 01, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
Jan 31, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
Jan 30, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Jan 29, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
Jan 26, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
Jan 25, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
Jan 24, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
Jan 23, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
Jan 22, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
Jan 19, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
Jan 18, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
Jan 17, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
Jan 16, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
Jan 12, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
Jan 11, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
Jan 10, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Jan 09, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
Jan 08, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
Jan 05, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Jan 04, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
Jan 03, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
Jan 02, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Dec 29, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
Dec 28, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Dec 27, 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
Dec 26, 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
Dec 22, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
Dec 21, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
Dec 20, 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
Dec 19, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
Dec 19, 2023 | 0.131 Dividend | |||||
Dec 19, 2023 | 0.744 Capital Gain | |||||
Dec 18, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 39.97 | - |
Dec 15, 2023 | 40.79 | 40.79 | 40.79 | 40.79 | 39.92 | - |
Dec 14, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.04 | - |
Dec 13, 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 39.79 | - |
Dec 12, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 39.20 | - |
Dec 11, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 39.17 | - |
Dec 08, 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 38.91 | - |
Dec 07, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 38.82 | - |
Dec 06, 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 38.64 | - |
Dec 05, 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 38.74 | - |
Dec 04, 2023 | 39.96 | 39.96 | 39.96 | 39.96 | 39.10 | - |
Dec 01, 2023 | 40.09 | 40.09 | 40.09 | 40.09 | 39.23 | - |
Nov 30, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.05 | - |
Nov 29, 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 38.67 | - |
Nov 28, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 38.61 | - |
Nov 27, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 38.65 | - |
Nov 24, 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 38.77 | - |
Nov 22, 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 38.62 | - |
Nov 21, 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 38.49 | - |
Nov 20, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 38.50 | - |
Nov 17, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 38.31 | - |
Nov 16, 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 38.20 | - |
Nov 15, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 38.00 | - |
Nov 14, 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 37.83 | - |
Nov 13, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 37.26 | - |
Nov 10, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 37.37 | - |
Nov 09, 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 36.96 | - |
Nov 08, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 37.22 | - |
Nov 07, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 37.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |