Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Mar 27, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Mar 26, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Mar 25, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Mar 22, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Mar 21, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Mar 20, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Mar 19, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Mar 18, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Mar 15, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Mar 14, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Mar 13, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Mar 12, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Mar 11, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Mar 08, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 07, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Mar 06, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Mar 05, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Mar 04, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Mar 01, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Feb 29, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Feb 28, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Feb 27, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Feb 26, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Feb 23, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Feb 22, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Feb 21, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Feb 20, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Feb 16, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Feb 15, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Feb 14, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Feb 13, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Feb 12, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Feb 09, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Feb 08, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Feb 07, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 06, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Feb 05, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Feb 02, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 01, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Jan 31, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Jan 30, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
Jan 29, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Jan 26, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 25, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 24, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Jan 23, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jan 22, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Jan 19, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Jan 18, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Jan 17, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Jan 16, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Jan 12, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Jan 11, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Jan 10, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Jan 09, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Jan 08, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Jan 05, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Jan 04, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Jan 03, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Jan 02, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Dec 29, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Dec 28, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Dec 27, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Dec 26, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Dec 22, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Dec 21, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Dec 20, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Dec 19, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Dec 18, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Dec 15, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Dec 14, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Dec 13, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Dec 12, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Dec 11, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Dec 08, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Dec 07, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Dec 06, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Dec 05, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Dec 04, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Dec 01, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Nov 30, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Nov 29, 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Nov 28, 2023 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Nov 27, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Nov 24, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Nov 22, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Nov 21, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Nov 20, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Nov 17, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Nov 16, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Nov 15, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Nov 14, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Nov 13, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Nov 10, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Nov 09, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Nov 08, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Nov 07, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Nov 06, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Nov 03, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |