Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Apr 23, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Apr 22, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Apr 19, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Apr 18, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Apr 17, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Apr 16, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Apr 15, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Apr 12, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Apr 11, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Apr 10, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Apr 09, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Apr 08, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Apr 05, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Apr 04, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Apr 03, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Apr 02, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 01, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Mar 28, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 27, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Mar 26, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Mar 25, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Mar 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Mar 21, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 20, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Mar 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Mar 18, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 15, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Mar 14, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Mar 13, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Mar 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Mar 11, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Mar 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Mar 07, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Mar 06, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 05, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Mar 04, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Mar 01, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Feb 29, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Feb 28, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 27, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Feb 26, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 23, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Feb 22, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Feb 21, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 20, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Feb 16, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Feb 15, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Feb 14, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Feb 13, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Feb 12, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Feb 09, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Feb 08, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Feb 07, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Feb 06, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Feb 05, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Feb 02, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Feb 01, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jan 31, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Jan 30, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jan 29, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Jan 26, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Jan 25, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Jan 24, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jan 23, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Jan 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jan 19, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Jan 18, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jan 17, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Jan 16, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Jan 15, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Jan 12, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Jan 11, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 10, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Jan 09, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jan 08, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jan 05, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Jan 04, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Jan 03, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Jan 02, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Dec 29, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Dec 28, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Dec 27, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Dec 22, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Dec 21, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Dec 20, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Dec 19, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Dec 18, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Dec 15, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Dec 14, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Dec 13, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Dec 12, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Dec 11, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
Dec 08, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Dec 07, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Dec 06, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Dec 05, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Dec 04, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |