Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Apr 22, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 19, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Apr 18, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Apr 17, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Apr 16, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Apr 15, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Apr 12, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Apr 11, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Apr 10, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Apr 09, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Apr 08, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Apr 05, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Apr 04, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Apr 03, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Apr 02, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Apr 01, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Mar 28, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Mar 27, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Mar 26, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Mar 25, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Mar 22, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Mar 21, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Mar 20, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Mar 19, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Mar 18, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Mar 15, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
Mar 14, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Mar 13, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Mar 12, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Mar 11, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Mar 08, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Mar 07, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Mar 06, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Mar 05, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Mar 04, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Mar 01, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Feb 29, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Feb 28, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Feb 27, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Feb 26, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Feb 23, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Feb 22, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Feb 21, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Feb 20, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Feb 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Feb 15, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Feb 14, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Feb 13, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Feb 12, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Feb 09, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Feb 08, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Feb 07, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Feb 06, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Feb 05, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Feb 02, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Feb 01, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Jan 31, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Jan 30, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Jan 29, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Jan 26, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Jan 25, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jan 24, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jan 23, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Jan 22, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Jan 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Jan 18, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jan 17, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Jan 16, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Jan 12, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Jan 11, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Jan 10, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jan 09, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Jan 08, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Jan 05, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Jan 04, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Jan 03, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jan 02, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Dec 29, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Dec 28, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Dec 27, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Dec 26, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Dec 22, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Dec 21, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Dec 20, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Dec 19, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Dec 18, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Dec 15, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Dec 14, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Dec 13, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Dec 12, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Dec 11, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Dec 08, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Dec 07, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Dec 06, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Dec 05, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Dec 04, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Dec 01, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Nov 30, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Nov 29, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |