Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Mar 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Mar 26, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Mar 25, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 22, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Mar 21, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Mar 20, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Mar 19, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Mar 18, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Mar 15, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 14, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Mar 13, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Mar 12, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Mar 11, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Mar 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Mar 07, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Mar 06, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 05, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 04, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Mar 01, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Feb 29, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Feb 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Feb 27, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Feb 26, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Feb 23, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Feb 22, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 21, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Feb 20, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Feb 16, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Feb 15, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Feb 14, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Feb 13, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Feb 12, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Feb 09, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 08, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Feb 07, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Feb 06, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Feb 05, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Feb 02, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Feb 01, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Jan 31, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Jan 30, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jan 29, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Jan 26, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 25, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 24, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Jan 23, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jan 22, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Jan 19, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jan 18, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Jan 17, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 16, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Jan 12, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jan 11, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jan 10, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Jan 09, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jan 08, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jan 05, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jan 04, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Jan 03, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jan 02, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Dec 29, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Dec 28, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Dec 27, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Dec 26, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Dec 22, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Dec 21, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Dec 20, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Dec 19, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Dec 18, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Dec 15, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Dec 14, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Dec 13, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Dec 12, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Dec 11, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Dec 08, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Dec 07, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Dec 06, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Dec 05, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Dec 04, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Dec 01, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Nov 30, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Nov 29, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Nov 28, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Nov 27, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Nov 24, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Nov 22, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Nov 21, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Nov 20, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Nov 17, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Nov 16, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Nov 15, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Nov 14, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Nov 13, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Nov 10, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Nov 09, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Nov 08, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Nov 07, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Nov 06, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Nov 03, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |