Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 36.96 | 37.06 | 36.96 | 37.03 | 37.03 | 5,300 |
May 17, 2024 | 36.90 | 36.90 | 36.66 | 36.77 | 36.77 | 40,800 |
May 16, 2024 | 37.08 | 37.09 | 36.82 | 36.84 | 36.84 | 59,000 |
May 15, 2024 | 36.47 | 36.98 | 36.47 | 36.94 | 36.94 | 109,700 |
May 14, 2024 | 36.10 | 36.41 | 36.00 | 36.36 | 36.36 | 22,600 |
May 13, 2024 | 36.23 | 36.23 | 36.00 | 36.13 | 36.13 | 68,500 |
May 10, 2024 | 36.02 | 36.22 | 35.98 | 36.18 | 36.18 | 53,400 |
May 09, 2024 | 36.22 | 36.22 | 35.94 | 36.15 | 36.15 | 78,400 |
May 08, 2024 | 36.11 | 36.25 | 36.05 | 36.23 | 36.23 | 55,500 |
May 07, 2024 | 36.20 | 36.40 | 36.14 | 36.30 | 36.30 | 45,900 |
May 06, 2024 | 35.80 | 36.15 | 35.70 | 36.15 | 36.15 | 58,900 |
May 03, 2024 | 35.57 | 35.76 | 35.46 | 35.71 | 35.71 | 48,300 |
May 02, 2024 | 34.85 | 34.96 | 34.55 | 34.94 | 34.94 | 39,800 |
May 01, 2024 | 34.85 | 35.22 | 34.55 | 34.64 | 34.64 | 35,400 |
Apr 30, 2024 | 35.34 | 35.51 | 34.81 | 34.86 | 34.86 | 33,300 |
Apr 29, 2024 | 35.44 | 35.44 | 35.09 | 35.28 | 35.28 | 33,900 |
Apr 26, 2024 | 34.97 | 35.34 | 34.97 | 35.18 | 35.18 | 44,800 |
Apr 25, 2024 | 34.14 | 34.55 | 33.89 | 34.55 | 34.55 | 69,300 |
Apr 24, 2024 | 35.11 | 35.11 | 34.71 | 34.82 | 34.82 | 43,200 |
Apr 23, 2024 | 34.41 | 34.72 | 34.36 | 34.70 | 34.70 | 30,300 |
Apr 22, 2024 | 34.05 | 34.34 | 33.79 | 34.20 | 34.20 | 44,700 |
Apr 19, 2024 | 34.65 | 34.70 | 33.88 | 33.98 | 33.98 | 103,400 |
Apr 18, 2024 | 35.15 | 35.22 | 34.82 | 34.90 | 34.90 | 46,300 |
Apr 17, 2024 | 35.83 | 35.83 | 35.14 | 35.15 | 35.15 | 80,400 |
Apr 16, 2024 | 35.61 | 35.87 | 35.61 | 35.72 | 35.72 | 37,300 |
Apr 15, 2024 | 36.43 | 36.48 | 35.54 | 35.61 | 35.61 | 145,300 |
Apr 12, 2024 | 36.37 | 36.54 | 36.17 | 36.27 | 36.27 | 41,000 |
Apr 11, 2024 | 35.99 | 36.64 | 35.97 | 36.62 | 36.62 | 41,800 |
Apr 10, 2024 | 35.75 | 36.00 | 35.75 | 35.98 | 35.98 | 28,100 |
Apr 09, 2024 | 36.03 | 36.03 | 35.62 | 35.97 | 35.97 | 40,400 |
Apr 08, 2024 | 35.98 | 36.04 | 35.80 | 35.92 | 35.92 | 32,700 |
Apr 05, 2024 | 35.60 | 36.02 | 35.60 | 35.92 | 35.92 | 35,000 |
Apr 04, 2024 | 36.02 | 36.13 | 35.35 | 35.35 | 35.35 | 44,200 |
Apr 03, 2024 | 35.67 | 35.90 | 35.62 | 35.78 | 35.78 | 89,600 |
Apr 02, 2024 | 35.61 | 35.84 | 35.50 | 35.81 | 35.81 | 47,200 |
Apr 01, 2024 | 35.96 | 36.21 | 35.91 | 36.11 | 36.11 | 27,100 |
Mar 28, 2024 | 36.04 | 36.04 | 35.82 | 35.96 | 35.96 | 39,800 |
Mar 27, 2024 | 36.32 | 36.32 | 35.83 | 36.05 | 36.05 | 55,500 |
Mar 26, 2024 | 36.27 | 36.32 | 36.00 | 36.05 | 36.05 | 46,200 |
Mar 26, 2024 | 0.01 Dividend | |||||
Mar 25, 2024 | 36.15 | 36.32 | 35.95 | 36.22 | 36.21 | 89,100 |
Mar 22, 2024 | 36.21 | 36.49 | 36.14 | 36.43 | 36.42 | 43,300 |
Mar 21, 2024 | 36.38 | 36.44 | 36.07 | 36.14 | 36.13 | 58,800 |
Mar 20, 2024 | 35.75 | 35.96 | 35.66 | 35.94 | 35.93 | 28,600 |
Mar 19, 2024 | 35.52 | 35.72 | 35.27 | 35.69 | 35.68 | 46,900 |
Mar 18, 2024 | 35.58 | 35.82 | 35.46 | 35.47 | 35.46 | 55,900 |
Mar 15, 2024 | 35.30 | 35.30 | 35.05 | 35.21 | 35.20 | 74,300 |
Mar 14, 2024 | 35.59 | 35.66 | 35.31 | 35.59 | 35.58 | 70,300 |
Mar 13, 2024 | 35.67 | 35.67 | 35.30 | 35.42 | 35.41 | 60,900 |
Mar 12, 2024 | 35.25 | 35.78 | 35.19 | 35.78 | 35.77 | 76,100 |
Mar 11, 2024 | 35.17 | 35.17 | 34.90 | 35.05 | 35.04 | 71,000 |
Mar 08, 2024 | 35.65 | 36.00 | 35.17 | 35.29 | 35.28 | 75,800 |
Mar 07, 2024 | 35.38 | 35.69 | 35.32 | 35.63 | 35.62 | 71,100 |
Mar 06, 2024 | 35.42 | 35.45 | 35.06 | 35.21 | 35.20 | 88,500 |
Mar 05, 2024 | 35.49 | 35.51 | 34.96 | 35.17 | 35.16 | 70,100 |
Mar 04, 2024 | 35.85 | 35.95 | 35.71 | 35.77 | 35.76 | 58,600 |
Mar 01, 2024 | 35.50 | 35.90 | 35.50 | 35.85 | 35.84 | 110,100 |
Feb 29, 2024 | 35.18 | 35.41 | 35.00 | 35.40 | 35.39 | 41,300 |
Feb 28, 2024 | 35.06 | 35.16 | 34.90 | 35.09 | 35.08 | 33,000 |
Feb 27, 2024 | 35.10 | 35.13 | 34.90 | 35.13 | 35.12 | 77,900 |
Feb 26, 2024 | 35.11 | 35.20 | 35.01 | 35.02 | 35.01 | 43,200 |
Feb 23, 2024 | 35.13 | 35.32 | 34.96 | 35.10 | 35.09 | 43,100 |
Feb 22, 2024 | 34.69 | 35.11 | 34.67 | 35.08 | 35.07 | 62,400 |
Feb 21, 2024 | 33.88 | 34.01 | 33.69 | 34.01 | 34.00 | 58,000 |
Feb 20, 2024 | 34.30 | 34.34 | 33.86 | 34.18 | 34.17 | 112,900 |
Feb 16, 2024 | 34.79 | 34.80 | 34.42 | 34.48 | 34.47 | 69,400 |
Feb 15, 2024 | 34.80 | 34.80 | 34.51 | 34.71 | 34.70 | 27,100 |
Feb 14, 2024 | 34.73 | 34.89 | 34.55 | 34.88 | 34.87 | 55,300 |
Feb 13, 2024 | 34.23 | 34.70 | 34.11 | 34.48 | 34.47 | 69,800 |
Feb 12, 2024 | 35.02 | 35.08 | 34.70 | 34.78 | 34.77 | 48,100 |
Feb 09, 2024 | 34.68 | 35.04 | 34.58 | 34.99 | 34.98 | 52,800 |
Feb 08, 2024 | 34.56 | 34.59 | 34.48 | 34.54 | 34.53 | 43,500 |
Feb 07, 2024 | 34.25 | 34.55 | 34.18 | 34.55 | 34.54 | 44,300 |
Feb 06, 2024 | 34.40 | 34.40 | 33.90 | 34.18 | 34.17 | 49,200 |
Feb 05, 2024 | 34.31 | 34.40 | 34.04 | 34.40 | 34.39 | 50,900 |
Feb 02, 2024 | 33.62 | 34.18 | 33.61 | 34.13 | 34.12 | 69,100 |
Feb 01, 2024 | 33.19 | 33.24 | 32.99 | 33.21 | 33.20 | 44,700 |
Jan 31, 2024 | 33.26 | 33.27 | 32.86 | 32.91 | 32.90 | 49,800 |
Jan 30, 2024 | 33.89 | 33.89 | 33.50 | 33.63 | 33.62 | 43,500 |
Jan 29, 2024 | 33.59 | 33.87 | 33.53 | 33.82 | 33.81 | 42,900 |
Jan 26, 2024 | 33.61 | 33.73 | 33.48 | 33.51 | 33.50 | 56,200 |
Jan 25, 2024 | 34.02 | 34.06 | 33.65 | 33.73 | 33.72 | 61,900 |
Jan 24, 2024 | 33.55 | 34.12 | 33.55 | 33.85 | 33.84 | 110,700 |
Jan 23, 2024 | 33.41 | 33.42 | 33.24 | 33.41 | 33.40 | 18,700 |
Jan 22, 2024 | 33.27 | 33.46 | 33.20 | 33.39 | 33.38 | 38,900 |
Jan 19, 2024 | 32.72 | 33.11 | 32.72 | 33.09 | 33.08 | 94,800 |
Jan 18, 2024 | 32.39 | 32.65 | 32.39 | 32.65 | 32.64 | 20,300 |
Jan 17, 2024 | 32.08 | 32.19 | 31.83 | 32.15 | 32.14 | 42,400 |
Jan 16, 2024 | 32.16 | 32.39 | 32.11 | 32.31 | 32.30 | 38,300 |
Jan 15, 2024 | 32.13 | 32.35 | 32.12 | 32.35 | 32.34 | 25,100 |
Jan 12, 2024 | 32.07 | 32.14 | 31.92 | 32.12 | 32.11 | 36,100 |
Jan 11, 2024 | 31.97 | 32.15 | 31.75 | 32.03 | 32.02 | 27,300 |
Jan 10, 2024 | 31.64 | 31.94 | 31.60 | 31.91 | 31.90 | 27,100 |
Jan 09, 2024 | 31.14 | 31.63 | 31.14 | 31.56 | 31.55 | 32,300 |
Jan 08, 2024 | 30.82 | 31.36 | 30.82 | 31.33 | 31.32 | 23,700 |
Jan 05, 2024 | 30.64 | 30.82 | 30.56 | 30.66 | 30.65 | 29,300 |
Jan 04, 2024 | 30.63 | 30.87 | 30.63 | 30.70 | 30.69 | 43,100 |
Jan 03, 2024 | 30.96 | 30.96 | 30.81 | 30.82 | 30.81 | 35,500 |
Jan 02, 2024 | 31.47 | 31.47 | 30.88 | 31.11 | 31.10 | 47,400 |
Dec 29, 2023 | 31.63 | 31.74 | 31.33 | 31.62 | 31.61 | 23,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |