Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Mar 27, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Mar 26, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Mar 25, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Mar 22, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Mar 21, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Mar 20, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Mar 19, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Mar 18, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Mar 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 14, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Mar 13, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Mar 12, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Mar 11, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Mar 08, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Mar 07, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Mar 06, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Mar 05, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Mar 04, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Mar 01, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Feb 29, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Feb 28, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Feb 27, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Feb 26, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Feb 23, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Feb 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Feb 21, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Feb 20, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Feb 16, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Feb 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Feb 14, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Feb 13, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Feb 12, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Feb 09, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Feb 08, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Feb 07, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Feb 06, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Feb 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Feb 02, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Feb 01, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jan 31, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Jan 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Jan 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Jan 26, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Jan 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Jan 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Jan 23, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Jan 22, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Jan 19, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Jan 18, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Jan 17, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Jan 16, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jan 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Jan 11, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Jan 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jan 09, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Jan 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Jan 05, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Jan 04, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Jan 03, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Jan 02, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Dec 29, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Dec 28, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Dec 27, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Dec 26, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Dec 22, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Dec 21, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Dec 20, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Dec 19, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Dec 18, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Dec 18, 2023 | 0.12 Dividend | |||||
Dec 15, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.50 | - |
Dec 14, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.69 | - |
Dec 13, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.46 | - |
Dec 12, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.90 | - |
Dec 12, 2023 | 0 Dividend | |||||
Dec 12, 2023 | 0.176 Capital Gain | |||||
Dec 11, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 27.88 | - |
Dec 08, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.59 | - |
Dec 07, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.59 | - |
Dec 06, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.44 | - |
Dec 05, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.50 | - |
Dec 04, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 27.72 | - |
Dec 01, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 27.72 | - |
Nov 30, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.30 | - |
Nov 29, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 26.98 | - |
Nov 28, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.91 | - |
Nov 27, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 26.89 | - |
Nov 24, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 26.97 | - |
Nov 22, 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 26.85 | - |
Nov 21, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.70 | - |
Nov 20, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 26.80 | - |
Nov 17, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.65 | - |
Nov 16, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.40 | - |
Nov 15, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 26.60 | - |
Nov 14, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.53 | - |
Nov 13, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.88 | - |
Nov 10, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 25.92 | - |
Nov 09, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.62 | - |
Nov 08, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.87 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |