Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
May 01, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Apr 30, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Apr 29, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 26, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Apr 25, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Apr 24, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Apr 23, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Apr 22, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Apr 19, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Apr 18, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Apr 17, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Apr 16, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Apr 15, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 12, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Apr 11, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Apr 10, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Apr 09, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Apr 08, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Apr 05, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Apr 04, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 03, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Apr 02, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Apr 01, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Mar 28, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Mar 27, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Mar 26, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Mar 25, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Mar 22, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Mar 21, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Mar 20, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Mar 19, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 18, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Mar 15, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Mar 14, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Mar 13, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Mar 12, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Mar 11, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Mar 08, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 07, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Mar 06, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Mar 05, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Mar 04, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Mar 01, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Feb 29, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Feb 28, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Feb 27, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Feb 26, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Feb 23, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Feb 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Feb 21, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Feb 20, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Feb 16, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Feb 15, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Feb 14, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Feb 13, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Feb 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Feb 09, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Feb 08, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Feb 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 06, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 05, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Feb 02, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Feb 01, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Jan 31, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Jan 30, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Jan 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 26, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Jan 25, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Jan 24, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Jan 23, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Jan 22, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Jan 19, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 18, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Jan 17, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Jan 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Jan 15, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jan 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jan 11, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Jan 10, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Jan 09, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Jan 08, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Jan 05, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Jan 04, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Jan 03, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Jan 02, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Dec 29, 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Dec 28, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Dec 27, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Dec 22, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Dec 21, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Dec 20, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Dec 19, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Dec 18, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Dec 15, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Dec 14, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Dec 13, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Dec 12, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Dec 11, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |