Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 32.4282 | 32.4520 | 32.2010 | 32.3494 | 32.3494 | - |
May 02, 2024 | 32.2730 | 32.4210 | 32.2394 | 32.2730 | 32.2730 | - |
May 01, 2024 | 32.4033 | 32.5343 | 32.3367 | 32.4033 | 32.4033 | - |
Apr 30, 2024 | 32.3699 | 32.4634 | 32.2671 | 32.3699 | 32.3699 | - |
Apr 29, 2024 | 32.5312 | 32.5314 | 31.9254 | 32.5312 | 32.5312 | - |
Apr 26, 2024 | 32.5353 | 32.5968 | 32.4192 | 32.5353 | 32.5353 | - |
Apr 25, 2024 | 32.5667 | 32.5827 | 32.4557 | 32.5667 | 32.5667 | - |
Apr 24, 2024 | 32.5105 | 32.5781 | 32.4839 | 32.5105 | 32.5105 | - |
Apr 23, 2024 | 32.5646 | 32.6526 | 32.4222 | 32.5646 | 32.5646 | - |
Apr 22, 2024 | 32.6037 | 32.6230 | 32.4702 | 32.6033 | 32.6033 | - |
Apr 19, 2024 | 32.5633 | 33.7358 | 32.4818 | 32.5633 | 32.5633 | - |
Apr 18, 2024 | 32.4712 | 32.5371 | 32.3858 | 32.4712 | 32.4712 | - |
Apr 17, 2024 | 32.5114 | 32.5670 | 32.4806 | 32.5114 | 32.5114 | - |
Apr 16, 2024 | 32.4070 | 32.5044 | 32.3892 | 32.4070 | 32.4070 | - |
Apr 15, 2024 | 32.3969 | 32.4278 | 32.2631 | 32.3969 | 32.3969 | - |
Apr 12, 2024 | 32.4182 | 33.6485 | 32.1325 | 32.4182 | 32.4182 | - |
Apr 11, 2024 | 32.2860 | 32.3149 | 32.2331 | 32.2860 | 32.2860 | - |
Apr 10, 2024 | 32.2243 | 32.2936 | 32.2232 | 32.2243 | 32.2243 | - |
Apr 09, 2024 | 32.1565 | 32.2969 | 32.0849 | 32.1565 | 32.1565 | - |
Apr 08, 2024 | 32.0076 | 32.1976 | 31.8848 | 32.0076 | 32.0076 | - |
Apr 05, 2024 | 31.9450 | 32.0408 | 31.8603 | 31.9450 | 31.9450 | - |
Apr 04, 2024 | 31.9453 | 31.9553 | 31.8601 | 31.9453 | 31.9453 | - |
Apr 03, 2024 | 32.0521 | 32.0779 | 31.9155 | 32.0521 | 32.0521 | - |
Apr 02, 2024 | 32.2624 | 32.3290 | 31.9705 | 32.2624 | 32.2624 | - |
Apr 01, 2024 | 32.4234 | 32.4448 | 31.8283 | 32.4234 | 32.4234 | - |
Mar 29, 2024 | 32.4491 | 32.5113 | 32.3049 | 32.4491 | 32.4491 | - |
Mar 28, 2024 | 32.2997 | 32.3531 | 32.2829 | 32.2997 | 32.2997 | - |
Mar 27, 2024 | 32.2085 | 32.2749 | 32.1900 | 32.2085 | 32.2085 | - |
Mar 26, 2024 | 32.1678 | 32.1998 | 32.1587 | 32.1678 | 32.1678 | - |
Mar 25, 2024 | 32.0853 | 32.1593 | 31.8398 | 32.0853 | 32.0853 | - |
Mar 22, 2024 | 32.1565 | 32.1995 | 31.9170 | 32.1565 | 32.1565 | - |
Mar 21, 2024 | 32.4175 | 32.4396 | 31.7573 | 32.4175 | 32.4175 | - |
Mar 20, 2024 | 32.3733 | 32.3913 | 32.3703 | 32.3733 | 32.3733 | - |
Mar 19, 2024 | 32.3333 | 32.3439 | 32.3173 | 32.3333 | 32.3333 | - |
Mar 18, 2024 | 32.2877 | 32.3122 | 32.2769 | 32.2877 | 32.2877 | - |
Mar 15, 2024 | 32.1931 | 32.5758 | 32.0852 | 32.1931 | 32.1931 | - |
Mar 14, 2024 | 32.1185 | 32.1264 | 32.1006 | 32.1185 | 32.1185 | - |
Mar 13, 2024 | 32.0938 | 32.9304 | 31.8039 | 32.0938 | 32.0938 | - |
Mar 12, 2024 | 32.0374 | 32.0626 | 32.0357 | 32.0374 | 32.0374 | - |
Mar 11, 2024 | 31.9964 | 32.0126 | 31.9736 | 31.9964 | 31.9964 | - |
Mar 08, 2024 | 31.9332 | 31.9706 | 31.8606 | 31.9332 | 31.9332 | - |
Mar 07, 2024 | 31.7973 | 31.8472 | 31.7907 | 31.7973 | 31.7973 | - |
Mar 06, 2024 | 31.6881 | 31.7736 | 31.6714 | 31.6881 | 31.6881 | - |
Mar 05, 2024 | 31.5713 | 31.6595 | 31.5392 | 31.5713 | 31.5713 | - |
Mar 04, 2024 | 31.3904 | 31.7057 | 31.2687 | 31.3904 | 31.3904 | - |
Mar 01, 2024 | 31.2794 | 31.4365 | 31.2421 | 31.2794 | 31.2794 | - |
Feb 29, 2024 | 31.2088 | 31.2801 | 31.1975 | 31.2088 | 31.2088 | - |
Feb 28, 2024 | 31.1458 | 31.3867 | 31.0817 | 31.1458 | 31.1458 | - |
Feb 27, 2024 | 31.1155 | 31.3224 | 31.0957 | 31.1155 | 31.1155 | - |
Feb 26, 2024 | 31.0931 | 31.1270 | 31.0601 | 31.0931 | 31.0931 | - |
Feb 23, 2024 | 31.0735 | 31.0911 | 31.0448 | 31.0735 | 31.0735 | - |
Feb 22, 2024 | 31.0165 | 31.0761 | 30.8869 | 31.0165 | 31.0165 | - |
Feb 21, 2024 | 30.9049 | 31.0049 | 30.9038 | 30.9049 | 30.9049 | - |
Feb 20, 2024 | 30.8679 | 30.9234 | 30.8576 | 30.8679 | 30.8679 | - |
Feb 19, 2024 | 30.8028 | 30.8774 | 30.7959 | 30.8028 | 30.8028 | - |
Feb 16, 2024 | 30.8150 | 30.8384 | 30.6900 | 30.8150 | 30.8150 | - |
Feb 15, 2024 | 30.7501 | 30.8610 | 30.7065 | 30.7501 | 30.7501 | - |
Feb 14, 2024 | 30.7229 | 30.7575 | 30.6993 | 30.7229 | 30.7229 | - |
Feb 13, 2024 | 30.7129 | 30.7299 | 30.7046 | 30.7129 | 30.7129 | - |
Feb 12, 2024 | 30.6484 | 30.7080 | 30.6338 | 30.6484 | 30.6484 | - |
Feb 09, 2024 | 30.6684 | 30.6868 | 30.6346 | 30.6684 | 30.6684 | - |
Feb 08, 2024 | 30.5915 | 30.6097 | 30.5535 | 30.5915 | 30.5915 | - |
Feb 07, 2024 | 30.5411 | 30.6001 | 30.5396 | 30.5411 | 30.5411 | - |
Feb 06, 2024 | 30.5368 | 30.8180 | 30.4780 | 30.5368 | 30.5368 | - |
Feb 05, 2024 | 30.3009 | 30.5541 | 30.4033 | 30.3009 | 30.3009 | - |
Feb 02, 2024 | 30.4430 | 30.4631 | 30.4320 | 30.4430 | 30.4430 | - |
Feb 01, 2024 | 30.3598 | 30.3696 | 30.3236 | 30.3598 | 30.3598 | - |
Jan 31, 2024 | 30.3584 | 30.3757 | 30.3344 | 30.3584 | 30.3584 | - |
Jan 30, 2024 | 30.3450 | 30.4113 | 30.3248 | 30.3450 | 30.3450 | - |
Jan 29, 2024 | 30.3247 | 30.3524 | 30.2006 | 30.3247 | 30.3247 | - |
Jan 26, 2024 | 30.2973 | 30.3868 | 30.1970 | 30.2973 | 30.2973 | - |
Jan 25, 2024 | 30.2480 | 30.2852 | 30.2241 | 30.2480 | 30.2480 | - |
Jan 24, 2024 | 30.2795 | 30.3569 | 30.1315 | 30.2795 | 30.2795 | - |
Jan 23, 2024 | 30.2588 | 30.6320 | 30.1597 | 30.2588 | 30.2588 | - |
Jan 22, 2024 | 30.1914 | 30.2583 | 30.1843 | 30.1914 | 30.1914 | - |
Jan 19, 2024 | 30.1536 | 30.1969 | 30.1296 | 30.1536 | 30.1536 | - |
Jan 18, 2024 | 30.1378 | 30.1934 | 30.1209 | 30.1378 | 30.1378 | - |
Jan 17, 2024 | 30.1181 | 30.1371 | 30.0936 | 30.1181 | 30.1181 | - |
Jan 16, 2024 | 30.0728 | 30.3063 | 30.0668 | 30.0728 | 30.0728 | - |
Jan 15, 2024 | 30.0636 | 30.1004 | 30.0504 | 30.0636 | 30.0636 | - |
Jan 12, 2024 | 30.0609 | 30.1850 | 30.0383 | 30.0609 | 30.0609 | - |
Jan 11, 2024 | 29.8542 | 30.0080 | 29.8180 | 29.8542 | 29.8542 | - |
Jan 10, 2024 | 29.9618 | 29.9740 | 29.9522 | 29.9618 | 29.9618 | - |
Jan 09, 2024 | 29.9139 | 29.9401 | 29.9062 | 29.9139 | 29.9139 | - |
Jan 08, 2024 | 29.7843 | 29.8980 | 29.7835 | 29.7843 | 29.7843 | - |
Jan 05, 2024 | 29.8409 | 29.8777 | 29.8236 | 29.8409 | 29.8409 | - |
Jan 04, 2024 | 29.7791 | 29.8007 | 29.7357 | 29.7791 | 29.7791 | - |
Jan 03, 2024 | 29.7449 | 29.8589 | 29.7108 | 29.7449 | 29.7449 | - |
Jan 02, 2024 | 29.4282 | 29.7496 | 29.4254 | 29.4282 | 29.4282 | - |
Jan 01, 2024 | 29.0181 | 29.4675 | 29.4675 | 29.0181 | 29.0181 | - |
Dec 29, 2023 | 29.5198 | 29.8589 | 29.3312 | 29.5198 | 29.5198 | - |
Dec 28, 2023 | 29.3879 | 29.4719 | 29.3373 | 29.3879 | 29.3879 | - |
Dec 27, 2023 | 29.3059 | 29.4060 | 29.1490 | 29.3059 | 29.3059 | - |
Dec 26, 2023 | 29.3114 | 29.3868 | 28.8654 | 29.3114 | 29.3114 | - |
Dec 25, 2023 | 28.8333 | 29.3001 | 29.0067 | 28.8333 | 28.8333 | - |
Dec 22, 2023 | 29.1035 | 29.3145 | 28.9566 | 29.1035 | 29.1035 | - |
Dec 21, 2023 | 29.1255 | 29.1600 | 29.1171 | 29.1255 | 29.1255 | - |
Dec 20, 2023 | 29.0887 | 29.1348 | 29.0809 | 29.0887 | 29.0887 | - |
Dec 19, 2023 | 29.0387 | 29.0944 | 29.0376 | 29.0387 | 29.0387 | - |
Dec 18, 2023 | 28.8404 | 29.0650 | 28.7694 | 28.8404 | 28.8404 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |