Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Mar 27, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
Mar 26, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
Mar 25, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Mar 22, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
Mar 21, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
Mar 20, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
Mar 19, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
Mar 18, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
Mar 15, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
Mar 14, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
Mar 13, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
Mar 12, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
Mar 11, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
Mar 08, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
Mar 07, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
Mar 06, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Mar 05, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
Mar 04, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
Mar 01, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Feb 29, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Feb 28, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Feb 27, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
Feb 26, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
Feb 23, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
Feb 22, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
Feb 21, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
Feb 20, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
Feb 16, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
Feb 15, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
Feb 14, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
Feb 13, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
Feb 12, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
Feb 09, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
Feb 08, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
Feb 07, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
Feb 06, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
Feb 05, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
Feb 02, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
Feb 01, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
Jan 31, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
Jan 30, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
Jan 29, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
Jan 26, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
Jan 25, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
Jan 24, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
Jan 23, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
Jan 22, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
Jan 19, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
Jan 18, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
Jan 17, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
Jan 16, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
Jan 12, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
Jan 11, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
Jan 10, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
Jan 09, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
Jan 08, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
Jan 05, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
Jan 04, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Jan 03, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
Jan 02, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
Dec 29, 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
Dec 28, 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
Dec 27, 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
Dec 26, 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
Dec 22, 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
Dec 21, 2023 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Dec 20, 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
Dec 19, 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
Dec 18, 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
Dec 15, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Dec 15, 2023 | 0.389 Dividend | |||||
Dec 14, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 40.81 | - |
Dec 13, 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 39.76 | - |
Dec 12, 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 38.76 | - |
Dec 11, 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 38.85 | - |
Dec 11, 2023 | 0 Dividend | |||||
Dec 11, 2023 | 0.492 Capital Gain | |||||
Dec 08, 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 38.68 | - |
Dec 07, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 38.52 | - |
Dec 06, 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 38.16 | - |
Dec 05, 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 38.21 | - |
Dec 04, 2023 | 39.51 | 39.51 | 39.51 | 39.51 | 38.65 | - |
Dec 01, 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 38.25 | - |
Nov 30, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 37.35 | - |
Nov 29, 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 37.10 | - |
Nov 28, 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.04 | - |
Nov 27, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 37.36 | - |
Nov 24, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 37.42 | - |
Nov 22, 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 37.23 | - |
Nov 21, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.09 | - |
Nov 20, 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 37.45 | - |
Nov 17, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 37.41 | - |
Nov 16, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.17 | - |
Nov 15, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 37.44 | - |
Nov 14, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 37.39 | - |
Nov 13, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 35.82 | - |
Nov 10, 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 35.89 | - |
Nov 09, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 35.54 | - |
Nov 08, 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 35.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |