Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Mar 27, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
Mar 26, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
Mar 25, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
Mar 22, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
Mar 21, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
Mar 20, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
Mar 19, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
Mar 18, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
Mar 15, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Mar 14, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
Mar 13, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
Mar 12, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
Mar 11, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
Mar 08, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
Mar 07, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
Mar 06, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Mar 05, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
Mar 04, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
Mar 01, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
Feb 29, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Feb 28, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
Feb 27, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
Feb 26, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
Feb 23, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
Feb 22, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
Feb 21, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Feb 20, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
Feb 16, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Feb 15, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
Feb 14, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
Feb 13, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
Feb 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
Feb 09, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
Feb 08, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Feb 07, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
Feb 06, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Feb 05, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
Feb 02, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
Feb 01, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
Jan 31, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
Jan 30, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Jan 29, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
Jan 26, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
Jan 25, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
Jan 24, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
Jan 23, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
Jan 22, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Jan 19, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
Jan 18, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
Jan 17, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
Jan 16, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
Jan 12, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
Jan 11, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
Jan 10, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Jan 09, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
Jan 08, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
Jan 05, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Jan 04, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
Jan 03, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
Jan 02, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
Dec 29, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
Dec 28, 2023 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Dec 27, 2023 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
Dec 26, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
Dec 22, 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
Dec 21, 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
Dec 20, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
Dec 19, 2023 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
Dec 18, 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
Dec 15, 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Dec 14, 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
Dec 14, 2023 | 0.331 Dividend | |||||
Dec 13, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 39.97 | - |
Dec 12, 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.36 | - |
Dec 11, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.18 | - |
Dec 08, 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 38.99 | - |
Dec 07, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 38.83 | - |
Dec 06, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.50 | - |
Dec 05, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.60 | - |
Dec 04, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.64 | - |
Dec 01, 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 38.81 | - |
Nov 30, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 38.51 | - |
Nov 29, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 38.35 | - |
Nov 28, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.29 | - |
Nov 27, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.29 | - |
Nov 24, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 38.35 | - |
Nov 22, 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.31 | - |
Nov 21, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.14 | - |
Nov 20, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.22 | - |
Nov 17, 2023 | 38.26 | 38.26 | 38.26 | 38.26 | 37.95 | - |
Nov 16, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.89 | - |
Nov 15, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 37.88 | - |
Nov 14, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 37.78 | - |
Nov 13, 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 36.96 | - |
Nov 10, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.00 | - |
Nov 09, 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.42 | - |
Nov 08, 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.76 | - |
Nov 07, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.71 | - |
Nov 06, 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |