Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Mar 14, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Mar 13, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Mar 12, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Mar 11, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Mar 08, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Mar 07, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Mar 06, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Mar 05, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Mar 04, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Mar 01, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Feb 29, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Feb 28, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Feb 27, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Feb 26, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Feb 23, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Feb 22, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Feb 21, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 20, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Feb 16, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Feb 15, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Feb 14, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Feb 13, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Feb 12, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 09, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Feb 08, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Feb 07, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Feb 06, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Feb 05, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Feb 02, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Feb 01, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Jan 31, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Jan 30, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Jan 29, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Jan 26, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Jan 25, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Jan 24, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Jan 23, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Jan 22, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Jan 19, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Jan 18, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Jan 17, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jan 16, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Jan 12, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Jan 11, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Jan 10, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Jan 09, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Jan 08, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Jan 05, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Jan 04, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Jan 03, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Jan 02, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Dec 29, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Dec 28, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Dec 27, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Dec 26, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Dec 22, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Dec 21, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Dec 20, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Dec 19, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Dec 18, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Dec 15, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Dec 14, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Dec 13, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Dec 12, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Dec 11, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Dec 08, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Dec 07, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Dec 06, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Dec 05, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Dec 04, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Dec 01, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Nov 30, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Nov 29, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Nov 28, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Nov 27, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Nov 24, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Nov 22, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Nov 21, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Nov 20, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Nov 17, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Nov 16, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Nov 15, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Nov 14, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Nov 13, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Nov 10, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Nov 09, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Nov 08, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Nov 07, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Nov 06, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Nov 03, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Nov 02, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Nov 01, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Oct 31, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Oct 30, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Oct 27, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Oct 26, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Oct 25, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Oct 24, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |