Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Mar 27, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Mar 26, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Mar 25, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Mar 22, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Mar 21, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Mar 20, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Mar 19, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Mar 18, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Mar 15, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Mar 14, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Mar 13, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Mar 12, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Mar 11, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 08, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 07, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Mar 06, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Mar 05, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Mar 04, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Mar 01, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Feb 29, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Feb 28, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Feb 27, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Feb 26, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Feb 23, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Feb 22, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Feb 21, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Feb 20, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Feb 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Feb 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Feb 14, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Feb 13, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Feb 12, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Feb 09, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Feb 08, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Feb 07, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Feb 06, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 05, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Feb 02, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 01, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Jan 31, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Jan 30, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Jan 29, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Jan 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Jan 25, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Jan 24, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Jan 23, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Jan 22, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Jan 19, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jan 18, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jan 17, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Jan 16, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Jan 15, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jan 12, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Jan 11, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Jan 10, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Jan 09, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Jan 08, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 05, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Jan 04, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Jan 03, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jan 02, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Dec 29, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Dec 28, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Dec 27, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Dec 22, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Dec 21, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Dec 20, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Dec 19, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Dec 18, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Dec 15, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Dec 14, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Dec 13, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Dec 12, 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Dec 11, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Dec 08, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Dec 07, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Dec 06, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Dec 05, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Dec 04, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Dec 01, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |