Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Mar 25, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Mar 22, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Mar 21, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Mar 20, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Mar 19, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 18, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Mar 15, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 14, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Mar 13, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 12, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 11, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Mar 08, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 07, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Mar 06, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Mar 05, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Mar 04, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Mar 01, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Feb 29, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Feb 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Feb 27, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Feb 26, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Feb 23, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Feb 22, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Feb 21, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Feb 20, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Feb 15, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Feb 14, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 13, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Feb 12, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Feb 09, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Feb 08, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Feb 07, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 06, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 05, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Feb 02, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Feb 01, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Jan 31, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Jan 30, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Jan 29, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Jan 26, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Jan 25, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jan 24, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Jan 23, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Jan 22, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 19, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 18, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jan 17, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Jan 16, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Jan 11, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Jan 10, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Jan 09, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 08, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 05, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Jan 04, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Jan 03, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Jan 02, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Dec 29, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Dec 28, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Dec 27, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Dec 22, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Dec 21, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Dec 20, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Dec 19, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Dec 18, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Dec 15, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Dec 14, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Dec 13, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Dec 12, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Dec 11, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Dec 08, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 07, 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Dec 06, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Dec 05, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Dec 04, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Dec 01, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Nov 30, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Nov 29, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Nov 28, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Nov 27, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Nov 24, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Nov 21, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Nov 20, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Nov 17, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Nov 16, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Nov 15, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Nov 14, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Nov 13, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Nov 10, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Nov 09, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Nov 08, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Nov 07, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |