Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Apr 16, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Apr 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 12, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Apr 09, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Apr 08, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Apr 05, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Apr 04, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Apr 03, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Apr 02, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Apr 01, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Mar 28, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Mar 27, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Mar 26, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Mar 25, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Mar 22, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Mar 21, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Mar 20, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Mar 19, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Mar 18, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Mar 15, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Mar 14, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Mar 13, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Mar 12, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Mar 11, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Mar 08, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
Mar 07, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Mar 06, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Mar 05, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Mar 04, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Mar 01, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Feb 29, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Feb 28, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Feb 27, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Feb 26, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Feb 23, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Feb 22, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Feb 21, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Feb 20, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 16, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Feb 15, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Feb 14, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Feb 13, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Feb 12, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Feb 09, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Feb 08, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Feb 07, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Feb 06, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Feb 05, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Feb 02, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Feb 01, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Jan 31, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Jan 30, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Jan 29, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Jan 26, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Jan 25, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Jan 24, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Jan 23, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Jan 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Jan 19, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Jan 18, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Jan 17, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jan 16, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Jan 15, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Jan 12, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jan 11, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Jan 10, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Jan 09, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Jan 08, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Jan 05, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Jan 04, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Jan 03, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Jan 02, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Dec 29, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Dec 28, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Dec 27, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Dec 22, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Dec 21, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Dec 20, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Dec 19, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Dec 18, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Dec 15, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Dec 14, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Dec 13, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Dec 12, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Dec 11, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Dec 08, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Dec 07, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Dec 06, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Dec 05, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Dec 04, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Dec 01, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Nov 30, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Nov 29, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Nov 28, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Nov 27, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |