Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Mar 26, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Mar 25, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Mar 22, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Mar 21, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Mar 20, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Mar 19, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Mar 18, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Mar 15, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Mar 14, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Mar 13, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Mar 12, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Mar 11, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Mar 08, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Mar 07, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Mar 06, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Mar 05, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Mar 04, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Mar 01, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Feb 29, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Feb 28, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Feb 27, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 26, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 23, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Feb 22, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Feb 21, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Feb 20, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Feb 16, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Feb 15, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Feb 14, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Feb 13, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Feb 12, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Feb 09, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Feb 08, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Feb 07, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 06, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Feb 05, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Feb 02, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Feb 01, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jan 31, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jan 30, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Jan 29, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jan 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jan 25, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Jan 24, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jan 23, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Jan 22, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Jan 19, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Jan 18, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Jan 17, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Jan 16, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Jan 12, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Jan 11, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 10, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Jan 09, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Jan 08, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Jan 05, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Jan 04, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jan 03, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 02, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Dec 29, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Dec 28, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Dec 27, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Dec 26, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Dec 22, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Dec 21, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Dec 20, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Dec 19, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Dec 18, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Dec 15, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Dec 15, 2023 | 0.029 Dividend | |||||
Dec 14, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.57 | - |
Dec 13, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.53 | - |
Dec 12, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.28 | - |
Dec 11, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.22 | - |
Dec 08, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.12 | - |
Dec 07, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.99 | - |
Dec 06, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.83 | - |
Dec 05, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.88 | - |
Dec 04, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.89 | - |
Dec 01, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.03 | - |
Nov 30, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.85 | - |
Nov 29, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.78 | - |
Nov 28, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.72 | - |
Nov 27, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.75 | - |
Nov 24, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.76 | - |
Nov 22, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.71 | - |
Nov 21, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | - |
Nov 20, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.62 | - |
Nov 17, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.45 | - |
Nov 16, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - |
Nov 15, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.32 | - |
Nov 14, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.34 | - |
Nov 13, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | - |
Nov 10, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.89 | - |
Nov 09, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.66 | - |
Nov 08, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.78 | - |
Nov 07, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | - |
Nov 06, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |