Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
Mar 15, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
Mar 14, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
Mar 13, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
Mar 12, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
Mar 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
Mar 08, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
Mar 07, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
Mar 06, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Mar 05, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
Mar 04, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
Mar 01, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Feb 29, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
Feb 28, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
Feb 27, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
Feb 26, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
Feb 23, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
Feb 22, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Feb 21, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
Feb 20, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
Feb 16, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
Feb 15, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Feb 14, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
Feb 13, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
Feb 12, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Feb 09, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
Feb 08, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
Feb 07, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
Feb 06, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
Feb 05, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Feb 02, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
Feb 01, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
Jan 31, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Jan 30, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
Jan 29, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
Jan 26, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
Jan 25, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Jan 24, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
Jan 23, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
Jan 22, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
Jan 19, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
Jan 18, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
Jan 17, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Jan 16, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Jan 12, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Jan 11, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
Jan 10, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
Jan 09, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
Jan 08, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
Jan 05, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
Jan 04, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Jan 03, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
Jan 02, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
Dec 29, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
Dec 28, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
Dec 27, 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
Dec 26, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Dec 22, 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
Dec 21, 2023 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
Dec 20, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
Dec 20, 2023 | 0.233 Dividend | |||||
Dec 19, 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 38.95 | - |
Dec 18, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.23 | - |
Dec 15, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | - |
Dec 14, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 38.80 | - |
Dec 13, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.01 | - |
Dec 12, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 36.86 | - |
Dec 11, 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 36.84 | - |
Dec 08, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.68 | - |
Dec 07, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.64 | - |
Dec 06, 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.36 | - |
Dec 05, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.33 | - |
Dec 04, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.79 | - |
Dec 01, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | - |
Nov 30, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.22 | - |
Nov 29, 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.01 | - |
Nov 28, 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 34.76 | - |
Nov 27, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 34.93 | - |
Nov 24, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | - |
Nov 22, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.83 | - |
Nov 21, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.63 | - |
Nov 20, 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 35.06 | - |
Nov 17, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 34.94 | - |
Nov 16, 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 34.57 | - |
Nov 15, 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 34.96 | - |
Nov 14, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.89 | - |
Nov 13, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.08 | - |
Nov 10, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.83 | - |
Nov 09, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.83 | - |
Nov 08, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.16 | - |
Nov 07, 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.63 | - |
Nov 06, 2023 | 33.92 | 33.92 | 33.92 | 33.92 | 33.72 | - |
Nov 03, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 33.94 | - |
Nov 02, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.08 | - |
Nov 01, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 32.19 | - |
Oct 31, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.10 | - |
Oct 30, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 31.92 | - |
Oct 27, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.68 | - |
Oct 26, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 31.85 | - |
Oct 25, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |