Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Apr 23, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Apr 22, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Apr 19, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Apr 18, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 17, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Apr 16, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Apr 15, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Apr 12, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Apr 11, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Apr 10, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Apr 09, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Apr 08, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Apr 05, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Apr 04, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Apr 03, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 02, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Apr 01, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 28, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Mar 27, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Mar 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Mar 25, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Mar 22, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 21, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Mar 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Mar 19, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Mar 18, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 15, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Mar 14, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Mar 13, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 11, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 08, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Mar 07, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Mar 06, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Mar 05, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 04, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Mar 01, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Feb 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 28, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 27, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Feb 26, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Feb 23, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 22, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 21, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Feb 20, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Feb 16, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Feb 15, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Feb 14, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Feb 13, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Feb 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Feb 09, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Feb 08, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Feb 07, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Feb 06, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Feb 05, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Feb 02, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Feb 01, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jan 31, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Jan 30, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Jan 29, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jan 26, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Jan 25, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Jan 24, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Jan 23, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jan 22, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Jan 19, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Jan 18, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Jan 17, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 16, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Jan 15, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jan 12, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jan 11, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jan 10, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Jan 09, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Jan 08, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Jan 05, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Jan 04, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Jan 03, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Jan 02, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Dec 29, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Dec 28, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Dec 27, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Dec 22, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Dec 21, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Dec 20, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Dec 19, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Dec 18, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Dec 15, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Dec 14, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Dec 13, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Dec 12, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Dec 11, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Dec 08, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Dec 07, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Dec 06, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Dec 05, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Dec 04, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |