Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Apr 30, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Apr 29, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Apr 26, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Apr 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Apr 24, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Apr 23, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Apr 22, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Apr 19, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Apr 18, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Apr 17, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Apr 16, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Apr 15, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Apr 12, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Apr 11, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Apr 10, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Apr 09, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Apr 08, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Apr 05, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Apr 04, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Apr 03, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Apr 02, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Apr 01, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Mar 28, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Mar 27, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Mar 26, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Mar 25, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Mar 22, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Mar 21, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Mar 20, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Mar 19, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Mar 18, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Mar 15, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Mar 14, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Mar 13, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Mar 12, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Mar 11, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Mar 08, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Mar 07, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Mar 06, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Mar 05, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Mar 04, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Mar 01, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Feb 29, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Feb 28, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Feb 27, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Feb 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Feb 23, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Feb 22, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Feb 21, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Feb 20, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Feb 16, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Feb 15, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Feb 14, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Feb 13, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Feb 12, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Feb 09, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Feb 08, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Feb 07, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
Feb 06, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Feb 05, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Feb 02, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Feb 01, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 31, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Jan 30, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Jan 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Jan 26, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Jan 25, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Jan 24, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Jan 23, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Jan 22, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Jan 19, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Jan 18, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Jan 17, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Jan 16, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Jan 12, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Jan 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Jan 10, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Jan 09, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Jan 08, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Jan 05, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Jan 04, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Jan 03, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Jan 02, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Dec 29, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Dec 28, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Dec 27, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 26, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Dec 22, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Dec 21, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Dec 20, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Dec 19, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Dec 18, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Dec 15, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Dec 14, 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Dec 13, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Dec 12, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Dec 11, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Dec 08, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |