Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
Mar 26, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
Mar 25, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Mar 22, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
Mar 21, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Mar 20, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
Mar 19, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
Mar 18, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Mar 15, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
Mar 14, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
Mar 13, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
Mar 12, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Mar 11, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
Mar 08, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
Mar 07, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
Mar 06, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Mar 05, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
Mar 04, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Mar 01, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Feb 29, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Feb 28, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Feb 27, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Feb 26, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Feb 23, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
Feb 22, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Feb 21, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Feb 20, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Feb 16, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Feb 15, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Feb 14, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Feb 13, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Feb 12, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
Feb 09, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Feb 08, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Feb 07, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 06, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Feb 05, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Feb 02, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
Feb 01, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Jan 31, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jan 30, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Jan 29, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jan 26, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Jan 25, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Jan 24, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Jan 23, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Jan 22, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Jan 19, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jan 18, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Jan 17, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Jan 16, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Jan 12, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Jan 11, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Jan 10, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Jan 09, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Jan 08, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Jan 05, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Jan 04, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Jan 03, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Jan 02, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Dec 29, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Dec 28, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Dec 27, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Dec 27, 2023 | 0.049 Dividend | |||||
Dec 26, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.38 | - |
Dec 22, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.22 | - |
Dec 21, 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 34.02 | - |
Dec 20, 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.57 | - |
Dec 19, 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 33.97 | - |
Dec 18, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.82 | - |
Dec 15, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.83 | - |
Dec 14, 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.87 | - |
Dec 13, 2023 | 33.64 | 33.64 | 33.64 | 33.64 | 33.59 | - |
Dec 12, 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.19 | - |
Dec 11, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.06 | - |
Dec 11, 2023 | 0.103 Dividend | |||||
Dec 08, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.70 | - |
Dec 07, 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 32.64 | - |
Dec 06, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.54 | - |
Dec 05, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.62 | - |
Dec 04, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 32.82 | - |
Dec 01, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.84 | - |
Nov 30, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.44 | - |
Nov 29, 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.18 | - |
Nov 28, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.07 | - |
Nov 27, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.19 | - |
Nov 24, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.27 | - |
Nov 22, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.14 | - |
Nov 21, 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.12 | - |
Nov 20, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.10 | - |
Nov 17, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 31.97 | - |
Nov 16, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.84 | - |
Nov 15, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.84 | - |
Nov 14, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.72 | - |
Nov 13, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.91 | - |
Nov 10, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 30.92 | - |
Nov 09, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.51 | - |
Nov 08, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.67 | - |
Nov 07, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |