Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 24, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Apr 23, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Apr 22, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Apr 19, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Apr 18, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 17, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Apr 16, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Apr 15, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 12, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Apr 11, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Apr 10, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 09, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Apr 08, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 05, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 04, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Apr 03, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Apr 02, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Apr 01, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Mar 28, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Mar 27, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Mar 26, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Mar 25, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Mar 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 21, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Mar 20, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Mar 19, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Mar 18, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Mar 15, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Mar 14, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Mar 13, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Mar 12, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Mar 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Mar 08, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Mar 07, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 06, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Mar 05, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Mar 04, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Mar 01, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Feb 29, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Feb 28, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Feb 27, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Feb 26, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Feb 23, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Feb 22, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Feb 21, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Feb 20, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
Feb 16, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Feb 15, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 14, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Feb 13, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Feb 12, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Feb 09, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Feb 08, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Feb 07, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Feb 06, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Feb 05, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Feb 02, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Feb 01, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Jan 31, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Jan 30, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jan 29, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jan 26, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jan 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 24, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Jan 23, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Jan 22, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jan 19, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Jan 18, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Jan 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Jan 16, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jan 15, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Jan 12, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jan 11, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Jan 10, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Jan 09, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Jan 08, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Jan 05, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Jan 04, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Jan 03, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Jan 02, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Dec 29, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Dec 28, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Dec 27, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Dec 22, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Dec 21, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Dec 20, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Dec 19, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Dec 18, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Dec 15, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Dec 14, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Dec 13, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Dec 12, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Dec 11, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 08, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Dec 07, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Dec 06, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Dec 05, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Dec 04, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |