Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Mar 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Mar 25, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Mar 22, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Mar 21, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 20, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Mar 19, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Mar 18, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 15, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Mar 14, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Mar 13, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 12, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 11, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Mar 08, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 07, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Mar 06, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Mar 05, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 04, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Mar 01, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Feb 29, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Feb 28, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Feb 27, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Feb 26, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Feb 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 22, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Feb 21, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Feb 20, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Feb 16, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Feb 15, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Feb 14, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Feb 13, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Feb 12, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Feb 09, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 08, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Feb 07, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Feb 06, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Feb 05, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Feb 02, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Feb 01, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jan 31, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Jan 30, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jan 26, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Jan 25, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Jan 24, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 23, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Jan 22, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Jan 19, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Jan 18, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Jan 17, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Jan 16, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Jan 12, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Jan 11, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Jan 10, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Jan 09, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Jan 08, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Jan 05, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jan 04, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 03, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 02, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Dec 29, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Dec 28, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Dec 27, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Dec 26, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Dec 22, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Dec 21, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Dec 20, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Dec 19, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Dec 19, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.66 | - |
Dec 15, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.76 | - |
Dec 14, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | - |
Dec 13, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.91 | - |
Dec 12, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.71 | - |
Dec 11, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.61 | - |
Dec 08, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | - |
Dec 07, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.31 | - |
Dec 06, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.15 | - |
Dec 05, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.99 | - |
Dec 04, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 22.89 | - |
Dec 01, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.19 | - |
Nov 30, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.01 | - |
Nov 29, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.04 | - |
Nov 28, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.77 | - |
Nov 27, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.81 | - |
Nov 24, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.74 | - |
Nov 22, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.53 | - |
Nov 21, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
Nov 20, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.67 | - |
Nov 17, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.40 | - |
Nov 16, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.14 | - |
Nov 15, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.32 | - |
Nov 14, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.19 | - |
Nov 13, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.96 | - |
Nov 10, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.92 | - |
Nov 09, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.98 | - |
Nov 08, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.78 | - |
Nov 07, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | - |
Nov 06, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |