Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Mar 15, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Mar 14, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Mar 13, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Mar 12, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Mar 11, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Mar 08, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Mar 07, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Mar 06, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Mar 05, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Mar 04, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 01, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 29, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Feb 28, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Feb 27, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Feb 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Feb 23, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Feb 22, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Feb 21, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 20, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Feb 16, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Feb 15, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Feb 14, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Feb 13, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Feb 12, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Feb 09, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Feb 08, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Feb 07, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Feb 06, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Feb 05, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Feb 02, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Feb 01, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Jan 31, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Jan 30, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Jan 29, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Jan 26, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jan 25, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jan 24, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Jan 23, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Jan 22, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jan 19, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Jan 18, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Jan 17, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Jan 16, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Jan 12, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jan 11, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Jan 10, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Jan 09, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Jan 08, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 05, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jan 04, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Jan 03, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 02, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Dec 29, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Dec 28, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Dec 27, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Dec 26, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Dec 22, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Dec 21, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Dec 20, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Dec 19, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Dec 18, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Dec 15, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Dec 15, 2023 | 0.052 Dividend | |||||
Dec 15, 2023 | 1.023 Capital Gain | |||||
Dec 14, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.42 | - |
Dec 13, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 24.60 | - |
Dec 12, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.33 | - |
Dec 11, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 24.15 | - |
Dec 08, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.08 | - |
Dec 07, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.01 | - |
Dec 06, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 23.82 | - |
Dec 05, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 23.91 | - |
Dec 04, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 23.86 | - |
Dec 01, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.06 | - |
Nov 30, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 23.93 | - |
Nov 29, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 23.83 | - |
Nov 28, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 23.80 | - |
Nov 27, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 23.74 | - |
Nov 24, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 23.79 | - |
Nov 22, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 23.79 | - |
Nov 21, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 23.66 | - |
Nov 20, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.71 | - |
Nov 17, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 23.48 | - |
Nov 16, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 23.48 | - |
Nov 15, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 23.43 | - |
Nov 14, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 23.43 | - |
Nov 13, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.01 | - |
Nov 10, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.06 | - |
Nov 09, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 22.70 | - |
Nov 08, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 22.84 | - |
Nov 07, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 22.82 | - |
Nov 06, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 22.62 | - |
Nov 03, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 22.55 | - |
Nov 02, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 22.40 | - |
Nov 01, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.09 | - |
Oct 31, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 21.93 | - |
Oct 30, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 21.79 | - |
Oct 27, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 21.47 | - |
Oct 26, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 21.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |