Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Apr 23, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 22, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Apr 19, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 18, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Apr 17, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Apr 16, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 15, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Apr 12, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Apr 11, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Apr 10, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Apr 09, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Apr 08, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Apr 05, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Apr 04, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Apr 03, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Apr 02, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Apr 01, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 28, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Mar 27, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Mar 26, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Mar 25, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Mar 22, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Mar 21, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Mar 20, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 19, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Mar 18, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Mar 15, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Mar 14, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Mar 13, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Mar 12, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 11, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Mar 08, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Mar 07, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Mar 06, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Mar 05, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 04, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Mar 01, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Feb 29, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Feb 28, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Feb 27, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Feb 26, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Feb 23, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Feb 22, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Feb 21, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Feb 20, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Feb 16, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 15, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Feb 14, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Feb 13, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Feb 12, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Feb 09, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Feb 08, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Feb 07, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Feb 06, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Feb 05, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 02, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Feb 01, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Jan 31, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Jan 30, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 29, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jan 26, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Jan 25, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 24, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Jan 23, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Jan 22, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Jan 19, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Jan 18, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 17, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Jan 16, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jan 15, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jan 12, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Jan 11, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jan 10, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Jan 09, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jan 08, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jan 05, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 03, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Jan 02, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Dec 29, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Dec 28, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Dec 27, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 22, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 21, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Dec 20, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Dec 19, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Dec 18, 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Dec 15, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Dec 14, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Dec 13, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Dec 12, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Dec 11, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Dec 08, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Dec 07, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Dec 06, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Dec 05, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Dec 04, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Dec 01, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |