Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
May 01, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Apr 30, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Apr 25, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Apr 24, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Apr 23, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Apr 22, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Apr 19, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Apr 18, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Apr 17, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Apr 16, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Apr 15, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Apr 12, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Apr 11, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Apr 10, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Apr 09, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Apr 08, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Apr 05, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Apr 04, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 03, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Apr 02, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Apr 01, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Mar 28, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Mar 27, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Mar 26, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Mar 25, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Mar 22, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Mar 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Mar 20, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Mar 19, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Mar 18, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Mar 15, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Mar 14, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 13, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Mar 12, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Mar 11, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Mar 08, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Mar 07, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Mar 06, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Mar 05, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Mar 04, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 01, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Feb 29, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Feb 28, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Feb 27, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Feb 26, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Feb 23, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Feb 22, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Feb 21, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Feb 20, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Feb 16, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Feb 15, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Feb 14, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Feb 13, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Feb 12, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Feb 09, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Feb 08, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Feb 07, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Feb 06, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Feb 05, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Feb 02, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Feb 01, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jan 31, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Jan 30, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Jan 29, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jan 26, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 25, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jan 24, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 23, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 22, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 19, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jan 18, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 17, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 16, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jan 15, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Jan 11, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jan 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Jan 09, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Jan 08, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 05, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Jan 04, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jan 03, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jan 02, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Dec 29, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Dec 28, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Dec 27, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Dec 22, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Dec 21, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Dec 20, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Dec 19, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Dec 18, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Dec 15, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Dec 14, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Dec 13, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Dec 12, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Dec 11, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |