Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Apr 19, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Apr 18, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Apr 16, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Apr 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Apr 11, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Apr 10, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Apr 09, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Apr 08, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Apr 05, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Apr 04, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Apr 03, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Apr 02, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Apr 01, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Mar 28, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Mar 27, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Mar 26, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Mar 22, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Mar 21, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 20, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Mar 19, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Mar 18, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Mar 15, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Mar 14, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Mar 13, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Mar 12, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Mar 11, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Mar 08, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Mar 07, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Mar 06, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Mar 05, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Mar 04, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Mar 01, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Feb 29, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Feb 28, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Feb 27, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 26, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Feb 23, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Feb 22, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 21, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Feb 20, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 16, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Feb 15, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Feb 14, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Feb 13, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb 12, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Feb 09, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Feb 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 07, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Feb 06, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Feb 05, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Feb 02, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Feb 01, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jan 31, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 30, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Jan 29, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 26, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jan 25, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jan 24, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jan 23, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Jan 22, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Jan 19, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jan 18, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jan 17, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Jan 16, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 12, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Jan 11, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jan 10, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jan 09, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jan 08, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Jan 05, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Jan 04, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 03, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 02, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Dec 29, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Dec 28, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Dec 27, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Dec 26, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Dec 22, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Dec 21, 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Dec 20, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Dec 19, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Dec 18, 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Dec 15, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Dec 14, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Dec 13, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Dec 12, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Dec 11, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Dec 08, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Dec 07, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Dec 06, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Dec 05, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Dec 04, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Dec 01, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Nov 30, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Nov 29, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |