Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Mar 15, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Mar 14, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Mar 13, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Mar 12, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Mar 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Mar 08, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Mar 07, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Mar 06, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Mar 05, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Mar 04, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 01, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Feb 29, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Feb 28, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 27, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 26, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Feb 23, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 22, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Feb 21, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Feb 20, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Feb 16, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Feb 15, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 14, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Feb 13, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Feb 12, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Feb 09, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Feb 08, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Feb 07, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 06, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 05, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Feb 02, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Feb 01, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jan 31, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jan 30, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Jan 29, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Jan 26, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Jan 25, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Jan 24, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Jan 23, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jan 22, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 19, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jan 18, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jan 17, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jan 16, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jan 12, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 11, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 10, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jan 09, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Jan 08, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jan 05, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Jan 04, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Jan 03, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Jan 02, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Dec 29, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Dec 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Dec 27, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Dec 26, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 22, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Dec 21, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Dec 20, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Dec 19, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Dec 18, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Dec 15, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 14, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Dec 13, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 1.941 Capital Gain | |||||
Dec 12, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 24.35 | - |
Dec 11, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 24.14 | - |
Dec 08, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 24.13 | - |
Dec 07, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 23.99 | - |
Dec 06, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 23.69 | - |
Dec 05, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 23.82 | - |
Dec 04, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 23.72 | - |
Dec 01, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 23.92 | - |
Nov 30, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 23.87 | - |
Nov 29, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 23.87 | - |
Nov 28, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 23.95 | - |
Nov 27, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 23.91 | - |
Nov 24, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 23.91 | - |
Nov 22, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 23.94 | - |
Nov 21, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 23.80 | - |
Nov 20, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 23.80 | - |
Nov 17, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 23.55 | - |
Nov 16, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 23.56 | - |
Nov 15, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 23.51 | - |
Nov 14, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 23.53 | - |
Nov 13, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 23.11 | - |
Nov 10, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 23.14 | - |
Nov 09, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 22.74 | - |
Nov 08, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 22.89 | - |
Nov 07, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 22.82 | - |
Nov 06, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 22.61 | - |
Nov 03, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 22.49 | - |
Nov 02, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 22.28 | - |
Nov 01, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 21.93 | - |
Oct 31, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 21.66 | - |
Oct 30, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 21.58 | - |
Oct 27, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 21.29 | - |
Oct 26, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 21.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |