Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
Mar 15, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
Mar 14, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
Mar 13, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
Mar 12, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Mar 11, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
Mar 08, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
Mar 07, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Mar 06, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
Mar 05, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
Mar 04, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
Mar 01, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Feb 29, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
Feb 28, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
Feb 27, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
Feb 26, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
Feb 23, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
Feb 22, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
Feb 21, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
Feb 20, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
Feb 16, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
Feb 15, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
Feb 14, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
Feb 13, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Feb 12, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
Feb 09, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Feb 08, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
Feb 07, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
Feb 06, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
Feb 05, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Feb 02, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Feb 01, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
Jan 31, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
Jan 30, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
Jan 29, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
Jan 26, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
Jan 25, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
Jan 24, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
Jan 23, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
Jan 22, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
Jan 19, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
Jan 18, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Jan 17, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Jan 16, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
Jan 12, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
Jan 11, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
Jan 10, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
Jan 09, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
Jan 08, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Jan 05, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
Jan 04, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Jan 03, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Jan 02, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
Dec 29, 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
Dec 28, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
Dec 27, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
Dec 26, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
Dec 22, 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
Dec 21, 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 0.311 Capital Gain | |||||
Dec 20, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.19 | - |
Dec 19, 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.37 | - |
Dec 18, 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 36.93 | - |
Dec 15, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.05 | - |
Dec 14, 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.24 | - |
Dec 13, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.51 | - |
Dec 12, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 35.98 | - |
Dec 11, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.03 | - |
Dec 08, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.02 | - |
Dec 07, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 35.94 | - |
Dec 06, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | - |
Dec 05, 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.56 | - |
Dec 04, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | - |
Dec 01, 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.04 | - |
Nov 30, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 35.71 | - |
Nov 29, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 35.81 | - |
Nov 28, 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.62 | - |
Nov 27, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.39 | - |
Nov 24, 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.27 | - |
Nov 22, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.07 | - |
Nov 21, 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 34.95 | - |
Nov 20, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.07 | - |
Nov 17, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.81 | - |
Nov 16, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.40 | - |
Nov 15, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.70 | - |
Nov 14, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.61 | - |
Nov 13, 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 33.57 | - |
Nov 10, 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 33.71 | - |
Nov 09, 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.65 | - |
Nov 08, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.60 | - |
Nov 07, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.61 | - |
Nov 06, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 33.97 | - |
Nov 03, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.07 | - |
Nov 02, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.44 | - |
Nov 01, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.76 | - |
Oct 31, 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.45 | - |
Oct 30, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.31 | - |
Oct 27, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.03 | - |
Oct 26, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |