Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 26, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Mar 25, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 22, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Mar 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 20, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 19, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Mar 18, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Mar 15, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Mar 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Mar 13, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Mar 12, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Mar 11, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Mar 08, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Mar 07, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 06, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Mar 05, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Mar 04, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Mar 01, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 29, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 28, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Feb 27, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Feb 26, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Feb 23, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Feb 22, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Feb 21, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 20, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Feb 16, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 15, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 14, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Feb 13, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Feb 12, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Feb 09, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Feb 08, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Feb 07, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Feb 06, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Feb 05, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Feb 02, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Feb 01, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Jan 31, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 30, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jan 29, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jan 26, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Jan 25, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Jan 24, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Jan 23, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 22, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Jan 19, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Jan 18, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Jan 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jan 16, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Jan 15, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Jan 12, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jan 11, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Jan 09, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Jan 08, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Jan 05, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jan 04, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jan 03, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Jan 02, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Dec 29, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Dec 28, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Dec 27, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Dec 22, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Dec 21, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Dec 20, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Dec 19, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Dec 18, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Dec 15, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Dec 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Dec 13, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Dec 12, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Dec 11, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Dec 08, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Dec 07, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Dec 06, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Dec 05, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Dec 04, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Dec 01, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Nov 30, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Nov 29, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Nov 28, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Nov 27, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Nov 24, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Nov 23, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Nov 22, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Nov 21, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Nov 20, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Nov 17, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Nov 16, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Nov 15, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Nov 14, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Nov 13, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Nov 10, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Nov 09, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Nov 08, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Nov 07, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Nov 06, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |