Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Mar 26, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Mar 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Mar 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Mar 21, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Mar 20, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Mar 19, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Mar 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Mar 15, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Mar 14, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Mar 13, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Mar 12, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Mar 11, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 08, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Mar 07, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Mar 06, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 05, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Mar 04, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 01, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 29, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 28, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Feb 27, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Feb 26, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 23, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Feb 22, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Feb 21, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Feb 20, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Feb 16, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Feb 15, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Feb 14, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Feb 13, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Feb 12, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Feb 09, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 07, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Feb 06, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Feb 05, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Feb 02, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Feb 01, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jan 31, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Jan 30, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Jan 29, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Jan 26, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Jan 25, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Jan 24, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 23, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Jan 22, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Jan 19, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 18, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 17, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 16, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Jan 12, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 11, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Jan 10, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 09, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 08, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 05, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Jan 04, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 03, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 02, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Dec 29, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Dec 29, 2023 | 0.438 Dividend | |||||
Dec 28, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 26.88 | - |
Dec 27, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 26.85 | - |
Dec 26, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 26.82 | - |
Dec 22, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 26.72 | - |
Dec 21, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 26.65 | - |
Dec 20, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.44 | - |
Dec 19, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.74 | - |
Dec 18, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.63 | - |
Dec 15, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.50 | - |
Dec 14, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.62 | - |
Dec 13, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.63 | - |
Dec 12, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.31 | - |
Dec 12, 2023 | 0 Dividend | |||||
Dec 12, 2023 | 0.739 Capital Gain | |||||
Dec 11, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 26.24 | - |
Dec 08, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 26.10 | - |
Dec 07, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.05 | - |
Dec 06, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 25.96 | - |
Dec 05, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.04 | - |
Dec 04, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 26.12 | - |
Dec 01, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 26.18 | - |
Nov 30, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.04 | - |
Nov 29, 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 25.81 | - |
Nov 28, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 25.87 | - |
Nov 27, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 25.89 | - |
Nov 24, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 25.97 | - |
Nov 22, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 25.90 | - |
Nov 21, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 25.76 | - |
Nov 20, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 25.71 | - |
Nov 17, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 25.60 | - |
Nov 16, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 25.57 | - |
Nov 15, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 25.57 | - |
Nov 14, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 25.53 | - |
Nov 13, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 25.26 | - |
Nov 10, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 25.21 | - |
Nov 09, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 24.98 | - |
Nov 08, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |