Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Apr 15, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Apr 12, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Apr 11, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Apr 10, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Apr 09, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Apr 08, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Apr 05, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 04, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Apr 03, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Apr 02, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 01, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Mar 28, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Mar 27, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Mar 26, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Mar 25, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Mar 22, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Mar 21, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Mar 20, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Mar 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Mar 18, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Mar 15, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Mar 14, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Mar 13, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 12, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Mar 11, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Mar 08, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 07, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Mar 06, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 05, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Mar 04, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Mar 01, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Feb 29, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Feb 28, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Feb 27, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Feb 23, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Feb 22, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Feb 21, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Feb 20, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Feb 16, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Feb 15, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Feb 14, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Feb 13, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Feb 12, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Feb 09, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Feb 08, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Feb 07, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Feb 06, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Feb 05, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 02, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Feb 01, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 31, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jan 30, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Jan 29, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jan 26, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Jan 25, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jan 24, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jan 23, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Jan 22, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Jan 19, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 18, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Jan 17, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jan 16, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 15, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Jan 12, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jan 11, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Jan 10, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 09, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Jan 08, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Jan 05, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 04, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jan 03, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jan 02, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Dec 29, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Dec 28, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Dec 27, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Dec 22, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Dec 21, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Dec 20, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Dec 19, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Dec 18, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Dec 15, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Dec 14, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 13, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Dec 12, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Dec 11, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Dec 08, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Dec 07, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Dec 06, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Dec 05, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Dec 04, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Dec 01, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
Nov 30, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Nov 29, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Nov 28, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Nov 27, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Nov 24, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |