Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Mar 27, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Mar 26, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Mar 25, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Mar 22, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 21, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Mar 20, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Mar 19, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 18, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Mar 15, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 14, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 13, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 12, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Mar 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Mar 08, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Mar 07, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Mar 06, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Mar 05, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Mar 04, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Mar 01, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Feb 29, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Feb 28, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Feb 27, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Feb 26, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Feb 23, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Feb 22, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Feb 21, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Feb 20, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Feb 16, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 15, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Feb 14, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Feb 13, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Feb 12, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Feb 09, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Feb 08, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Feb 07, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 06, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 05, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Feb 02, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Feb 01, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 31, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Jan 30, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Jan 29, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jan 26, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 25, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Jan 24, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jan 23, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Jan 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jan 19, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 18, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Jan 17, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Jan 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jan 12, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 11, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 10, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jan 09, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jan 08, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Jan 05, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 04, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Jan 03, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Jan 02, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Dec 29, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Dec 28, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Dec 27, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Dec 26, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Dec 22, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Dec 21, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Dec 20, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Dec 19, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Dec 18, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Dec 15, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Dec 14, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Dec 13, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Dec 12, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Dec 11, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Dec 08, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Dec 07, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Dec 07, 2023 | 0 Dividend | |||||
Dec 07, 2023 | 3.051 Capital Gain | |||||
Dec 06, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 22.74 | - |
Dec 05, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 22.88 | - |
Dec 04, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 22.77 | - |
Dec 01, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 23.00 | - |
Nov 30, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 22.94 | - |
Nov 29, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 22.94 | - |
Nov 28, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 23.01 | - |
Nov 27, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 23.00 | - |
Nov 24, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 23.01 | - |
Nov 22, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 23.05 | - |
Nov 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 22.92 | - |
Nov 20, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 23.00 | - |
Nov 17, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 22.77 | - |
Nov 16, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 22.77 | - |
Nov 15, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 22.66 | - |
Nov 14, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 22.72 | - |
Nov 13, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 22.29 | - |
Nov 10, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 22.32 | - |
Nov 09, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 21.87 | - |
Nov 08, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 22.02 | - |
Nov 07, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 21.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |