Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Mar 26, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Mar 25, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 22, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Mar 21, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Mar 20, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Mar 19, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Mar 18, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 15, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Mar 14, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Mar 13, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 12, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Mar 11, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 08, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Mar 07, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 06, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Mar 05, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Mar 04, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Mar 01, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Feb 29, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Feb 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Feb 27, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Feb 26, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 23, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Feb 22, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Feb 21, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Feb 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 16, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Feb 15, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Feb 14, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Feb 13, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Feb 12, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Feb 09, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Feb 08, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Feb 07, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 06, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Feb 05, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Feb 02, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Feb 01, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Jan 31, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Jan 31, 2024 | 0.13 Dividend | |||||
Jan 30, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.13 | - |
Jan 29, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.10 | - |
Jan 26, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.96 | - |
Jan 25, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.00 | - |
Jan 24, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.86 | - |
Jan 23, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.93 | - |
Jan 22, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.01 | - |
Jan 19, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | - |
Jan 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.94 | - |
Jan 17, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.98 | - |
Jan 16, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.10 | - |
Jan 12, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.34 | - |
Jan 11, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.25 | - |
Jan 10, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.10 | - |
Jan 09, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.11 | - |
Jan 08, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.13 | - |
Jan 05, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.04 | - |
Jan 04, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.10 | - |
Jan 03, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.28 | - |
Jan 02, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | - |
Dec 29, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.44 | - |
Dec 29, 2023 | 0.14 Dividend | |||||
Dec 28, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | - |
Dec 27, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.43 | - |
Dec 26, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.23 | - |
Dec 22, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.22 | - |
Dec 21, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.22 | - |
Dec 20, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.23 | - |
Dec 19, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.10 | - |
Dec 18, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.04 | - |
Dec 15, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.10 | - |
Dec 14, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.15 | - |
Dec 13, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 29.87 | - |
Dec 12, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.45 | - |
Dec 11, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.38 | - |
Dec 08, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.39 | - |
Dec 07, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.56 | - |
Dec 06, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.57 | - |
Dec 05, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.47 | - |
Dec 04, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.29 | - |
Dec 01, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.38 | - |
Nov 30, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.12 | - |
Nov 30, 2023 | 0.144 Dividend | |||||
Nov 29, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.11 | - |
Nov 28, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 28.93 | - |
Nov 27, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 28.79 | - |
Nov 24, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.62 | - |
Nov 22, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 28.74 | - |
Nov 21, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 28.74 | - |
Nov 20, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 28.71 | - |
Nov 17, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 28.66 | - |
Nov 16, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.62 | - |
Nov 15, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.46 | - |
Nov 14, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.62 | - |
Nov 13, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.24 | - |
Nov 10, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.24 | - |
Nov 09, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.21 | - |
Nov 08, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |