Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Mar 15, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Mar 14, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Mar 13, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Mar 12, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Mar 11, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Mar 08, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Mar 07, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Mar 06, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Mar 05, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Mar 04, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Mar 01, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Feb 29, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Feb 28, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Feb 27, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Feb 26, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Feb 23, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Feb 22, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Feb 21, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 20, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Feb 16, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Feb 15, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 14, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Feb 13, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Feb 12, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Feb 09, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Feb 08, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 07, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Feb 06, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Feb 05, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 02, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Feb 01, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Jan 31, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Jan 30, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 29, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 26, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Jan 25, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Jan 24, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Jan 23, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Jan 22, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Jan 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Jan 18, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Jan 17, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Jan 16, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jan 12, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Jan 10, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Jan 09, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Jan 08, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Jan 05, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Jan 04, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Jan 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jan 02, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Dec 29, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Dec 28, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Dec 27, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Dec 26, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Dec 26, 2023 | 0 Dividend | |||||
Dec 26, 2023 | 2.1 Capital Gain | |||||
Dec 22, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 26.34 | - |
Dec 21, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 26.26 | - |
Dec 20, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 25.95 | - |
Dec 19, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 26.26 | - |
Dec 18, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 26.09 | - |
Dec 15, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 26.02 | - |
Dec 14, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 26.13 | - |
Dec 13, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 26.01 | - |
Dec 12, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 25.72 | - |
Dec 11, 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 25.62 | - |
Dec 08, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 25.41 | - |
Dec 07, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 25.40 | - |
Dec 06, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 25.22 | - |
Dec 05, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 25.32 | - |
Dec 04, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 25.41 | - |
Dec 01, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 25.53 | - |
Nov 30, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 25.38 | - |
Nov 29, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 25.27 | - |
Nov 28, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 25.21 | - |
Nov 27, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 25.29 | - |
Nov 24, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 25.34 | - |
Nov 22, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 25.27 | - |
Nov 21, 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 25.14 | - |
Nov 20, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 25.07 | - |
Nov 17, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 24.93 | - |
Nov 16, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 24.87 | - |
Nov 15, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 24.84 | - |
Nov 14, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 24.85 | - |
Nov 13, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 24.39 | - |
Nov 10, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 24.47 | - |
Nov 09, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 24.12 | - |
Nov 08, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 24.34 | - |
Nov 07, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 24.37 | - |
Nov 06, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 24.30 | - |
Nov 03, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 24.35 | - |
Nov 02, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 24.09 | - |
Nov 01, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 23.67 | - |
Oct 31, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 23.41 | - |
Oct 30, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 23.19 | - |
Oct 27, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 22.94 | - |
Oct 26, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 23.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |