Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Mar 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 25, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 22, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Mar 21, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Mar 20, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Mar 19, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Mar 18, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Mar 15, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Mar 14, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Mar 13, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Mar 12, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Mar 11, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Mar 08, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 07, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Mar 06, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Mar 05, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Mar 04, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Mar 01, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Feb 29, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Feb 28, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Feb 27, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Feb 26, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Feb 23, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Feb 22, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Feb 21, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Feb 20, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Feb 16, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 15, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Feb 14, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Feb 13, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Feb 12, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Feb 09, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Feb 08, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Feb 07, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Feb 06, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Feb 05, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Feb 02, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Feb 01, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 31, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Jan 30, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 29, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Jan 26, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Jan 25, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Jan 24, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Jan 23, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Jan 22, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Jan 19, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Jan 18, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Jan 17, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Jan 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Jan 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Jan 11, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Jan 10, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Jan 09, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jan 08, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jan 05, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Jan 04, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Jan 03, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Jan 02, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Dec 29, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Dec 28, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Dec 27, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Dec 26, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Dec 22, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Dec 21, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Dec 20, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Dec 19, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Dec 19, 2023 | 0.398 Dividend | |||||
Dec 19, 2023 | 1.419 Capital Gain | |||||
Dec 18, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 31.20 | - |
Dec 15, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 31.14 | - |
Dec 14, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 31.24 | - |
Dec 13, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 31.00 | - |
Dec 12, 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 30.55 | - |
Dec 11, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 30.50 | - |
Dec 08, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 30.32 | - |
Dec 07, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.19 | - |
Dec 06, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 29.94 | - |
Dec 05, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 29.96 | - |
Dec 04, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 30.11 | - |
Dec 01, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 30.21 | - |
Nov 30, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 29.97 | - |
Nov 29, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 29.88 | - |
Nov 28, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 29.79 | - |
Nov 27, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 29.83 | - |
Nov 24, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 29.97 | - |
Nov 22, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 29.86 | - |
Nov 21, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 29.72 | - |
Nov 20, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 29.89 | - |
Nov 17, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 29.71 | - |
Nov 16, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 29.60 | - |
Nov 15, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 29.62 | - |
Nov 14, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 29.57 | - |
Nov 13, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 28.94 | - |
Nov 10, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 28.89 | - |
Nov 09, 2023 | 30.15 | 30.15 | 30.15 | 30.15 | 28.49 | - |
Nov 08, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 28.89 | - |
Nov 07, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 28.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |