Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
May 03, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
May 02, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
May 01, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Apr 30, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Apr 29, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Apr 26, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Apr 25, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Apr 24, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Apr 23, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Apr 22, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Apr 19, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 18, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Apr 17, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Apr 16, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Apr 15, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Apr 12, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Apr 11, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Apr 10, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Apr 09, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 08, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Apr 05, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Apr 04, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 03, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Apr 02, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Apr 01, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 28, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Mar 27, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Mar 26, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Mar 25, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Mar 22, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Mar 21, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Mar 20, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Mar 19, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Mar 18, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Mar 15, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Mar 14, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Mar 13, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Mar 12, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Mar 11, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Mar 08, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Mar 07, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Mar 06, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 05, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Mar 04, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Mar 01, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Feb 29, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Feb 28, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Feb 27, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Feb 26, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Feb 23, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Feb 22, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Feb 21, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Feb 20, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Feb 16, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Feb 15, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Feb 14, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Feb 13, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Feb 12, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 09, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Feb 08, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Feb 07, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Feb 06, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Feb 05, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Feb 02, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Feb 01, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Jan 31, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Jan 30, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Jan 29, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Jan 26, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Jan 25, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Jan 24, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Jan 23, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Jan 22, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Jan 19, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Jan 18, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Jan 17, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Jan 16, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Jan 12, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Jan 11, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Jan 10, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Jan 09, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Jan 08, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Jan 05, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Jan 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jan 03, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jan 02, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Dec 29, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Dec 28, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Dec 27, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Dec 26, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Dec 22, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Dec 21, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Dec 20, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Dec 19, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Dec 18, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Dec 15, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Dec 14, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Dec 13, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Dec 12, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |