Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Mar 27, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Mar 26, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Mar 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Mar 22, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Mar 21, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 20, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Mar 19, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Mar 18, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Mar 15, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Mar 14, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Mar 13, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Mar 12, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Mar 11, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Mar 08, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 07, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Mar 06, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Mar 05, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Mar 04, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Mar 01, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Feb 29, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Feb 28, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 27, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Feb 26, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 23, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Feb 22, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Feb 21, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Feb 20, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Feb 16, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 15, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Feb 14, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Feb 13, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 12, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Feb 09, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 08, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Feb 07, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Feb 06, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Feb 05, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Feb 02, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Feb 01, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Jan 31, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Jan 30, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 29, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Jan 26, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Jan 25, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Jan 24, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jan 23, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Jan 22, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Jan 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jan 18, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Jan 17, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jan 16, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jan 12, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Jan 11, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Jan 10, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Jan 09, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jan 08, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jan 05, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 04, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jan 03, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jan 02, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Dec 29, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Dec 28, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Dec 27, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Dec 26, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Dec 22, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Dec 21, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Dec 20, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Dec 19, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Dec 18, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Dec 15, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Dec 14, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Dec 13, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Dec 12, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Dec 11, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Dec 08, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Dec 07, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Dec 06, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Dec 05, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Dec 04, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Dec 01, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Nov 30, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Nov 29, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Nov 28, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Nov 27, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Nov 24, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Nov 22, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Nov 21, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Nov 20, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Nov 17, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Nov 16, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Nov 15, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Nov 14, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Nov 13, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Nov 10, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Nov 09, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Nov 08, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Nov 07, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Nov 06, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Nov 03, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |