Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Apr 11, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Apr 10, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 09, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Apr 08, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 05, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Apr 04, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Apr 03, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Apr 02, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Apr 01, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Mar 28, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Mar 27, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Mar 26, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Mar 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Mar 22, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Mar 21, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 20, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Mar 19, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 18, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Mar 15, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Mar 14, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Mar 13, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Mar 12, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Mar 11, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Mar 08, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Mar 07, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Mar 06, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Mar 05, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Mar 04, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Mar 01, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Feb 29, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Feb 28, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Feb 27, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Feb 26, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Feb 23, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Feb 22, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Feb 21, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Feb 20, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Feb 16, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Feb 15, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Feb 14, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Feb 13, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 09, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Feb 08, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Feb 07, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 06, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Feb 05, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Feb 02, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 01, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Jan 31, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jan 30, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Jan 29, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jan 26, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jan 25, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Jan 24, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Jan 23, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jan 22, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Jan 19, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Jan 18, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 17, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jan 16, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jan 15, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Jan 12, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jan 11, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Jan 10, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Jan 09, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Jan 08, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jan 05, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 04, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Jan 03, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Jan 02, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Dec 29, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Dec 28, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Dec 27, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Dec 22, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Dec 21, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Dec 20, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Dec 19, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Dec 18, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Dec 15, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Dec 14, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Dec 13, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Dec 12, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Dec 11, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Dec 08, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Dec 07, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Dec 06, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Dec 05, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Dec 04, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Dec 01, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Nov 30, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Nov 29, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Nov 28, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Nov 27, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Nov 24, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Nov 23, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |