Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 7 |
Apr 23, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Apr 22, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Apr 19, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Apr 18, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 17, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Apr 16, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Apr 15, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Apr 12, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Apr 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Apr 10, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Apr 09, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Apr 08, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Apr 05, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Apr 04, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Apr 03, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Apr 02, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Mar 28, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Mar 27, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 26, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Mar 25, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Mar 22, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 21, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Mar 20, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Mar 19, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Mar 18, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Mar 15, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Mar 14, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Mar 13, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Mar 12, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 11, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 08, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 07, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 06, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Mar 05, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Mar 04, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Mar 01, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Feb 29, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Feb 29, 2024 | 0.11 Dividend | |||||
Feb 28, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.06 | - |
Feb 27, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
Feb 26, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.82 | - |
Feb 23, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.97 | - |
Feb 22, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.76 | - |
Feb 21, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
Feb 20, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.19 | - |
Feb 19, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.17 | - |
Feb 16, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.97 | - |
Feb 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | - |
Feb 14, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.72 | - |
Feb 13, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.73 | - |
Feb 12, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.20 | - |
Feb 09, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.17 | - |
Feb 08, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | - |
Feb 07, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.40 | - |
Feb 06, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.85 | - |
Feb 05, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.31 | - |
Feb 02, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.75 | 7 |
Feb 01, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.14 | - |
Jan 31, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.54 | - |
Jan 30, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.36 | - |
Jan 29, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.17 | - |
Jan 26, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.81 | - |
Jan 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.38 | - |
Jan 24, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.56 | - |
Jan 23, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.17 | - |
Jan 22, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.90 | - |
Jan 19, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.82 | - |
Jan 18, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.73 | - |
Jan 17, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | - |
Jan 16, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.50 | - |
Jan 15, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.76 | - |
Jan 12, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.76 | - |
Jan 11, 2024 | 30.76 | 30.91 | 30.76 | 30.91 | 30.79 | 1 |
Jan 10, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.78 | - |
Jan 09, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
Jan 08, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.56 | - |
Jan 05, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.11 | - |
Jan 04, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | - |
Jan 03, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.28 | - |
Jan 02, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.23 | - |
Dec 29, 2023 | 32.37 | 32.42 | 32.37 | 32.42 | 32.30 | - |
Dec 28, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 31.99 | - |
Dec 27, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.34 | - |
Dec 22, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.27 | - |
Dec 21, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
Dec 20, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 31.99 | - |
Dec 19, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.50 | - |
Dec 18, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 31.88 | - |
Dec 15, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.35 | - |
Dec 14, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.52 | - |
Dec 13, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.29 | - |
Dec 12, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.62 | - |
Dec 11, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | - |
Dec 08, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.38 | - |
Dec 07, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.15 | - |
Dec 06, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.57 | - |
Dec 05, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.32 | - |
Dec 04, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.92 | - |
Dec 01, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |