Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Apr 25, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Apr 24, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Apr 23, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Apr 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Apr 19, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Apr 18, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Apr 17, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Apr 16, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 12, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 11, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Apr 10, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Apr 09, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Apr 08, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Apr 05, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Apr 04, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Apr 03, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Apr 02, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Apr 01, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Mar 28, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Mar 27, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Mar 26, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Mar 25, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Mar 22, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 21, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Mar 20, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Mar 19, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Mar 18, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Mar 15, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Mar 14, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Mar 13, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Mar 12, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Mar 11, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Mar 08, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Mar 08, 2024 | 0 Dividend | |||||
Mar 08, 2024 | 0.185 Capital Gain | |||||
Mar 07, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.88 | - |
Mar 06, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | - |
Mar 05, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.41 | - |
Mar 04, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.47 | - |
Mar 01, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.39 | - |
Feb 29, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.20 | - |
Feb 28, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.00 | - |
Feb 27, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.00 | - |
Feb 26, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.76 | - |
Feb 23, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.89 | - |
Feb 22, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.81 | - |
Feb 21, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.56 | - |
Feb 20, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.44 | - |
Feb 16, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.61 | - |
Feb 15, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.77 | - |
Feb 14, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.28 | - |
Feb 13, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.78 | - |
Feb 12, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.49 | - |
Feb 09, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.20 | - |
Feb 08, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.02 | - |
Feb 07, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.81 | - |
Feb 06, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.67 | - |
Feb 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | - |
Feb 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | - |
Feb 01, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.87 | - |
Jan 31, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.48 | - |
Jan 30, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.97 | - |
Jan 29, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.99 | - |
Jan 26, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.76 | - |
Jan 25, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.66 | - |
Jan 24, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.36 | - |
Jan 23, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.50 | - |
Jan 22, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.55 | - |
Jan 19, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.25 | - |
Jan 18, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.95 | - |
Jan 17, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.19 | - |
Jan 16, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.19 | - |
Jan 12, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.40 | - |
Jan 11, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.46 | - |
Jan 10, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.57 | - |
Jan 09, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.53 | - |
Jan 08, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.74 | - |
Jan 05, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.42 | - |
Jan 04, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.26 | - |
Jan 03, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.35 | - |
Jan 02, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.91 | - |
Dec 29, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 28.95 | - |
Dec 28, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.16 | - |
Dec 27, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.17 | - |
Dec 26, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 29.11 | - |
Dec 22, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.84 | - |
Dec 21, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.74 | - |
Dec 20, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.36 | - |
Dec 19, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.87 | - |
Dec 18, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.48 | - |
Dec 15, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.53 | - |
Dec 15, 2023 | 0.231 Dividend | |||||
Dec 14, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 28.80 | - |
Dec 13, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 27.97 | - |
Dec 12, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.22 | - |
Dec 11, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.30 | - |
Dec 08, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.14 | - |
Dec 07, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |