Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Apr 15, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Apr 12, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 11, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Apr 10, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 09, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Apr 08, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Apr 05, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 04, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Apr 03, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Apr 02, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Apr 01, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Mar 28, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Mar 27, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Mar 26, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Mar 25, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Mar 22, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Mar 21, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Mar 20, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Mar 19, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Mar 18, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Mar 15, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Mar 14, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Mar 13, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Mar 12, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 11, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Mar 08, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Mar 07, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Mar 06, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Mar 05, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Mar 04, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Mar 01, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Feb 29, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Feb 28, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Feb 27, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Feb 26, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Feb 23, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Feb 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Feb 21, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Feb 20, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Feb 16, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Feb 15, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Feb 14, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Feb 13, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Feb 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 09, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 08, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 07, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Feb 06, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Feb 05, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Feb 02, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 01, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Jan 31, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Jan 30, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Jan 29, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Jan 26, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Jan 25, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Jan 24, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 23, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jan 22, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Jan 19, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jan 18, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jan 17, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Jan 16, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jan 15, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Jan 12, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jan 11, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 10, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Jan 09, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Jan 08, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 05, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Jan 04, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Jan 03, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Jan 02, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Dec 29, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Dec 28, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Dec 27, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Dec 22, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Dec 21, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Dec 20, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Dec 19, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Dec 18, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Dec 15, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Dec 14, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Dec 13, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Dec 12, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Dec 11, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Dec 08, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Dec 07, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Dec 06, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Dec 05, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Dec 04, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Dec 01, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Nov 30, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Nov 29, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Nov 28, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Nov 27, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Nov 24, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Nov 23, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |