Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Apr 29, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Apr 26, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 25, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Apr 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 23, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Apr 22, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 19, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Apr 18, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Apr 17, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Apr 16, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 15, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Apr 12, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Apr 11, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 10, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Apr 09, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Apr 08, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Apr 05, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Apr 04, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Apr 03, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Apr 02, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Apr 01, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Mar 28, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Mar 27, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 26, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Mar 25, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 22, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Mar 21, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Mar 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Mar 19, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 18, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 15, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Mar 14, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Mar 13, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Mar 12, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Mar 11, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Mar 08, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Mar 07, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Mar 06, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Mar 05, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Mar 04, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Mar 01, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Feb 29, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Feb 28, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Feb 27, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Feb 26, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Feb 23, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Feb 22, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Feb 21, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Feb 20, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Feb 16, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Feb 15, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Feb 14, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Feb 13, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Feb 12, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Feb 09, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Feb 08, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Feb 07, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Feb 06, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Feb 05, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Feb 02, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Feb 01, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Jan 31, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Jan 30, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jan 29, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Jan 26, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 25, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Jan 24, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jan 23, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Jan 22, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jan 19, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Jan 18, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jan 17, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Jan 16, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 12, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Jan 11, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jan 10, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jan 09, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 08, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jan 05, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Jan 04, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Jan 03, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jan 02, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Dec 29, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Dec 28, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Dec 27, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Dec 26, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Dec 22, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Dec 21, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Dec 20, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Dec 19, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Dec 18, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Dec 15, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Dec 14, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Dec 13, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Dec 12, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Dec 11, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Dec 08, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Dec 07, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |