Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Apr 25, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Apr 24, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Apr 23, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Apr 22, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Apr 19, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Apr 18, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 17, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Apr 16, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Apr 15, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 12, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Apr 11, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Apr 10, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Apr 09, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Apr 08, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Apr 05, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Apr 04, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Apr 03, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Apr 02, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Apr 01, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Mar 28, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Mar 27, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Mar 26, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Mar 25, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Mar 22, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Mar 21, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Mar 20, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Mar 19, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Mar 18, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Mar 15, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Mar 14, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Mar 13, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Mar 12, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Mar 11, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Mar 08, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Mar 07, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Mar 06, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Mar 05, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Mar 04, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Mar 01, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Feb 29, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Feb 28, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Feb 27, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Feb 26, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Feb 23, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Feb 22, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Feb 21, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Feb 20, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Feb 16, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Feb 15, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Feb 14, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 13, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Feb 12, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Feb 09, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Feb 08, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Feb 07, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Feb 06, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 05, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Feb 02, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 01, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jan 31, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jan 30, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Jan 29, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Jan 26, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Jan 25, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jan 24, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Jan 23, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Jan 22, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Jan 19, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Jan 18, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Jan 17, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Jan 16, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Jan 12, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Jan 11, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Jan 10, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Jan 09, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Jan 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Jan 05, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Jan 04, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Jan 03, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Jan 02, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Dec 29, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Dec 28, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Dec 27, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Dec 26, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Dec 22, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Dec 21, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Dec 20, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Dec 20, 2023 | 0.617 Dividend | |||||
Dec 19, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.51 | - |
Dec 18, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.07 | - |
Dec 15, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 30.90 | - |
Dec 14, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.10 | - |
Dec 13, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.25 | - |
Dec 12, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 29.56 | - |
Dec 11, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 29.91 | - |
Dec 08, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.95 | - |
Dec 07, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 29.71 | - |
Dec 06, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 29.72 | - |
Dec 05, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |