Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Mar 26, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Mar 25, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 22, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Mar 21, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Mar 20, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Mar 19, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Mar 18, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Mar 15, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Mar 14, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Mar 13, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Mar 12, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Mar 11, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Mar 08, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Mar 07, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Mar 06, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Mar 05, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Mar 04, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Mar 01, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Feb 29, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Feb 28, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Feb 27, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Feb 26, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Feb 23, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Feb 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Feb 21, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 20, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Feb 16, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Feb 15, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Feb 14, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Feb 13, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Feb 12, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Feb 09, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Feb 08, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Feb 07, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Feb 06, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Feb 05, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Feb 02, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Feb 01, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Jan 31, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Jan 30, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Jan 29, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Jan 26, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Jan 25, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Jan 24, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Jan 23, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Jan 22, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Jan 19, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jan 18, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Jan 17, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 16, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Jan 12, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Jan 11, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Jan 10, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Jan 09, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Jan 08, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 05, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Jan 04, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Jan 03, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Jan 02, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Dec 29, 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Dec 28, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Dec 27, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Dec 26, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Dec 22, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Dec 21, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Dec 20, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Dec 19, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Dec 19, 2023 | 0.592 Dividend | |||||
Dec 19, 2023 | 3.729 Capital Gain | |||||
Dec 18, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 32.84 | - |
Dec 15, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 32.84 | - |
Dec 14, 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 33.08 | - |
Dec 13, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 32.79 | - |
Dec 12, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 32.32 | - |
Dec 11, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 32.34 | - |
Dec 08, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 32.26 | - |
Dec 07, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 32.13 | - |
Dec 06, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 32.10 | - |
Dec 05, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 31.99 | - |
Dec 04, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 32.11 | - |
Dec 01, 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 32.39 | - |
Nov 30, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 32.06 | - |
Nov 29, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 32.17 | - |
Nov 28, 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 32.16 | - |
Nov 27, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 32.11 | - |
Nov 24, 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 32.14 | - |
Nov 22, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 31.96 | - |
Nov 21, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 31.90 | - |
Nov 20, 2023 | 36.13 | 36.13 | 36.13 | 36.13 | 31.93 | - |
Nov 17, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 31.82 | - |
Nov 16, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 31.44 | - |
Nov 15, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 31.58 | - |
Nov 14, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 31.66 | - |
Nov 13, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 30.72 | - |
Nov 10, 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 30.78 | - |
Nov 09, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 30.71 | - |
Nov 08, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 30.58 | - |
Nov 07, 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 30.63 | - |
Nov 06, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 30.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |