Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 15, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Mar 14, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Mar 13, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Mar 12, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Mar 11, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Mar 08, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Mar 07, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Mar 06, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 05, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 04, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Mar 01, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Feb 29, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Feb 28, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Feb 27, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Feb 26, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Feb 23, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Feb 22, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Feb 21, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Feb 20, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Feb 16, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 15, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Feb 14, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Feb 13, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Feb 12, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Feb 09, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Feb 08, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Feb 07, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Feb 06, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 05, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Feb 02, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Feb 01, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Jan 31, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jan 30, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Jan 29, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jan 26, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Jan 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jan 24, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Jan 23, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Jan 22, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Jan 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 18, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jan 17, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Jan 16, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Jan 12, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Jan 11, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 10, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 09, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jan 08, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Jan 05, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jan 04, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Jan 03, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jan 02, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Dec 29, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Dec 28, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Dec 27, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Dec 26, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Dec 22, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Dec 21, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 1.743 Capital Gain | |||||
Dec 20, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 24.36 | - |
Dec 19, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 26.45 | - |
Dec 18, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 26.34 | - |
Dec 15, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 26.16 | - |
Dec 14, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 26.00 | - |
Dec 13, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 25.99 | - |
Dec 12, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 25.71 | - |
Dec 11, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 25.47 | - |
Dec 08, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 25.30 | - |
Dec 07, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 25.14 | - |
Dec 06, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 24.77 | - |
Dec 05, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 24.98 | - |
Dec 04, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 24.91 | - |
Dec 01, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 25.14 | - |
Nov 30, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 25.02 | - |
Nov 29, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 25.13 | - |
Nov 28, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 24.98 | - |
Nov 27, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 24.97 | - |
Nov 24, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 24.94 | - |
Nov 22, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 24.98 | - |
Nov 21, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 24.86 | - |
Nov 20, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 25.02 | - |
Nov 17, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 24.66 | - |
Nov 16, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 24.63 | - |
Nov 15, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 24.56 | - |
Nov 14, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 24.58 | - |
Nov 13, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 23.95 | - |
Nov 10, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 23.99 | - |
Nov 09, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 23.35 | - |
Nov 08, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 23.51 | - |
Nov 07, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 23.41 | - |
Nov 06, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 23.04 | - |
Nov 03, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 22.98 | - |
Nov 02, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 22.59 | - |
Nov 01, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 22.23 | - |
Oct 31, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 21.79 | - |
Oct 30, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 21.57 | - |
Oct 27, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 21.33 | - |
Oct 26, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 21.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |