Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
Mar 27, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Mar 26, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Mar 25, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Mar 22, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Mar 21, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Mar 20, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Mar 19, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Mar 18, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Mar 15, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Mar 14, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Mar 13, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
Mar 12, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Mar 11, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Mar 08, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Mar 07, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Mar 06, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Mar 05, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Mar 04, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Mar 01, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Feb 29, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Feb 28, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Feb 27, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Feb 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Feb 23, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Feb 22, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Feb 21, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Feb 20, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Feb 16, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Feb 15, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Feb 14, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Feb 13, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Feb 12, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Feb 09, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Feb 08, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Feb 07, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Feb 06, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Feb 05, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Feb 02, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Feb 01, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Jan 31, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Jan 30, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jan 29, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Jan 26, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Jan 25, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Jan 24, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Jan 23, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Jan 22, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Jan 19, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Jan 18, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Jan 17, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Jan 16, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Jan 12, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Jan 11, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Jan 10, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Jan 09, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Jan 08, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jan 05, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Jan 04, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Jan 03, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Jan 02, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Dec 29, 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Dec 28, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Dec 27, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Dec 26, 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Dec 22, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Dec 21, 2023 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Dec 20, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Dec 19, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Dec 18, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Dec 15, 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Dec 14, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Dec 13, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Dec 13, 2023 | 0.25 Dividend | |||||
Dec 13, 2023 | 1.159 Capital Gain | |||||
Dec 12, 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 32.38 | - |
Dec 11, 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 32.42 | - |
Dec 08, 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 32.26 | - |
Dec 07, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 32.06 | - |
Dec 06, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 31.83 | - |
Dec 05, 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 32.03 | - |
Dec 04, 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 32.22 | - |
Dec 01, 2023 | 33.71 | 33.71 | 33.71 | 33.71 | 32.30 | - |
Nov 30, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 32.04 | - |
Nov 29, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 31.82 | - |
Nov 28, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 31.86 | - |
Nov 27, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 31.86 | - |
Nov 24, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 31.97 | - |
Nov 22, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 31.89 | - |
Nov 21, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 31.78 | - |
Nov 20, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 31.77 | - |
Nov 17, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 31.71 | - |
Nov 16, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 31.47 | - |
Nov 15, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 31.55 | - |
Nov 14, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 31.40 | - |
Nov 13, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 30.77 | - |
Nov 10, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 30.81 | - |
Nov 09, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 30.48 | - |
Nov 08, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 30.72 | - |
Nov 07, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 30.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |