Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Mar 15, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Mar 14, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Mar 13, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Mar 12, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Mar 11, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Mar 08, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Mar 07, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Mar 06, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
Mar 05, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Mar 04, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Mar 01, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Feb 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Feb 28, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Feb 27, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Feb 26, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Feb 23, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Feb 22, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Feb 21, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Feb 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Feb 16, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Feb 15, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Feb 14, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Feb 13, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Feb 12, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Feb 09, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Feb 08, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Feb 07, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Feb 06, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Feb 05, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Feb 02, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Feb 01, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 31, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Jan 30, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Jan 29, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Jan 26, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Jan 25, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Jan 24, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Jan 23, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Jan 22, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Jan 19, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Jan 18, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Jan 17, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Jan 16, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 12, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Jan 11, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Jan 10, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 09, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Jan 08, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Jan 05, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Jan 04, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Jan 03, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Jan 02, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Dec 29, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Dec 28, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Dec 27, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Dec 26, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Dec 22, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Dec 21, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Dec 20, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Dec 19, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Dec 18, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Dec 15, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Dec 14, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Dec 13, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Dec 12, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Dec 11, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Dec 08, 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
Dec 07, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Dec 06, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Dec 05, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Dec 04, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Dec 01, 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Nov 30, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Nov 29, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Nov 29, 2023 | 0.551 Dividend | |||||
Nov 28, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.31 | - |
Nov 27, 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.34 | - |
Nov 24, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.40 | - |
Nov 22, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.27 | - |
Nov 21, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.16 | - |
Nov 20, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.06 | - |
Nov 17, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.06 | - |
Nov 16, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.44 | - |
Nov 15, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 31.80 | - |
Nov 14, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 31.78 | - |
Nov 13, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.37 | - |
Nov 10, 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.25 | - |
Nov 09, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.10 | - |
Nov 08, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.14 | - |
Nov 07, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 31.61 | - |
Nov 06, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 31.96 | - |
Nov 03, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.30 | - |
Nov 02, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.26 | - |
Nov 01, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.19 | - |
Oct 31, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.05 | - |
Oct 30, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 30.94 | - |
Oct 27, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 30.89 | - |
Oct 26, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.23 | - |
Oct 25, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |