Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Apr 24, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Apr 23, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 22, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Apr 19, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Apr 18, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Apr 17, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Apr 16, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Apr 15, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Apr 12, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Apr 11, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Apr 10, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Apr 09, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Apr 08, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Apr 05, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Apr 04, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Apr 03, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Apr 02, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Apr 01, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Mar 28, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Mar 27, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
Mar 26, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Mar 25, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 22, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Mar 21, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Mar 20, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Mar 19, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Mar 18, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Mar 15, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Mar 14, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Mar 13, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Mar 12, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Mar 11, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Mar 08, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Mar 08, 2024 | 0 Dividend | |||||
Mar 08, 2024 | 0.185 Capital Gain | |||||
Mar 07, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.55 | - |
Mar 06, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.23 | - |
Mar 05, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.08 | - |
Mar 04, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.14 | - |
Mar 01, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.06 | - |
Feb 29, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.87 | - |
Feb 28, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | - |
Feb 27, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | - |
Feb 26, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.43 | - |
Feb 23, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.56 | - |
Feb 22, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.49 | - |
Feb 21, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | - |
Feb 20, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.12 | - |
Feb 16, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.28 | - |
Feb 15, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.44 | - |
Feb 14, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.96 | - |
Feb 13, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.47 | - |
Feb 12, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.17 | - |
Feb 09, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.88 | - |
Feb 08, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.70 | - |
Feb 07, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.49 | - |
Feb 06, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.36 | - |
Feb 05, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.20 | - |
Feb 02, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.51 | - |
Feb 01, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.55 | - |
Jan 31, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.17 | - |
Jan 30, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.66 | - |
Jan 29, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.67 | - |
Jan 26, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.45 | - |
Jan 25, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.34 | - |
Jan 24, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.06 | - |
Jan 23, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.19 | - |
Jan 22, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.24 | - |
Jan 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.94 | - |
Jan 18, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.65 | - |
Jan 17, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.57 | - |
Jan 16, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.88 | - |
Jan 12, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.09 | - |
Jan 11, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.15 | - |
Jan 10, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.25 | - |
Jan 09, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.22 | - |
Jan 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - |
Jan 05, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.11 | - |
Jan 04, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.95 | - |
Jan 03, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.04 | - |
Jan 02, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.59 | - |
Dec 29, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | - |
Dec 28, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.84 | - |
Dec 27, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.85 | - |
Dec 26, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.79 | - |
Dec 22, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.53 | - |
Dec 21, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - |
Dec 20, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.05 | - |
Dec 19, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.56 | - |
Dec 18, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.17 | - |
Dec 15, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.22 | - |
Dec 15, 2023 | 0.227 Dividend | |||||
Dec 14, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.48 | - |
Dec 13, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 27.66 | - |
Dec 12, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 26.92 | - |
Dec 11, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.00 | - |
Dec 08, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 26.84 | - |
Dec 07, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |