Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 37.15 | 37.15 | 36.93 | 37.12 | 37.12 | 2,186 |
May 02, 2024 | 36.14 | 36.54 | 36.02 | 36.54 | 36.54 | 2,700 |
May 01, 2024 | 36.11 | 36.71 | 35.91 | 36.07 | 36.07 | 11,800 |
Apr 30, 2024 | 37.27 | 37.27 | 36.56 | 36.57 | 36.57 | 2,200 |
Apr 29, 2024 | 37.03 | 37.31 | 37.02 | 37.31 | 37.31 | 1,600 |
Apr 26, 2024 | 36.61 | 37.03 | 36.61 | 36.93 | 36.93 | 1,300 |
Apr 25, 2024 | 36.04 | 36.52 | 36.04 | 36.51 | 36.51 | 3,500 |
Apr 24, 2024 | 36.53 | 36.63 | 36.16 | 36.26 | 36.26 | 4,800 |
Apr 23, 2024 | 36.05 | 36.38 | 36.05 | 36.29 | 36.29 | 1,500 |
Apr 22, 2024 | 35.21 | 35.62 | 34.93 | 35.39 | 35.39 | 18,400 |
Apr 19, 2024 | 35.80 | 35.80 | 35.05 | 35.05 | 35.05 | 900 |
Apr 18, 2024 | 36.33 | 36.33 | 36.13 | 36.13 | 36.13 | 1,000 |
Apr 17, 2024 | 36.54 | 36.63 | 36.53 | 36.53 | 36.53 | 2,000 |
Apr 16, 2024 | 36.95 | 37.16 | 36.92 | 37.10 | 37.10 | 2,100 |
Apr 15, 2024 | 37.99 | 37.99 | 36.95 | 36.98 | 36.98 | 4,200 |
Apr 12, 2024 | 38.15 | 38.15 | 37.70 | 37.71 | 37.71 | 1,700 |
Apr 11, 2024 | 37.92 | 38.51 | 37.92 | 38.51 | 38.51 | 2,600 |
Apr 10, 2024 | 37.83 | 37.97 | 37.81 | 37.87 | 37.87 | 3,900 |
Apr 09, 2024 | 38.69 | 38.69 | 37.91 | 38.22 | 38.22 | 2,300 |
Apr 08, 2024 | 38.58 | 38.58 | 38.31 | 38.38 | 38.38 | 3,500 |
Apr 05, 2024 | 37.85 | 38.38 | 37.81 | 38.31 | 38.31 | 900 |
Apr 04, 2024 | 38.94 | 38.94 | 37.80 | 37.80 | 37.80 | 3,100 |
Apr 03, 2024 | 38.24 | 38.70 | 38.24 | 38.54 | 38.54 | 2,400 |
Apr 02, 2024 | 37.94 | 38.24 | 37.93 | 38.24 | 38.24 | 2,400 |
Apr 01, 2024 | 38.80 | 38.80 | 38.50 | 38.65 | 38.65 | 76,700 |
Mar 28, 2024 | 38.46 | 38.73 | 38.46 | 38.64 | 38.64 | 38,900 |
Mar 27, 2024 | 38.78 | 38.78 | 38.37 | 38.62 | 38.62 | 2,300 |
Mar 26, 2024 | 39.07 | 39.07 | 38.60 | 38.60 | 38.60 | 9,100 |
Mar 25, 2024 | 38.75 | 38.90 | 38.75 | 38.77 | 38.77 | 2,600 |
Mar 22, 2024 | 38.88 | 38.93 | 38.60 | 38.80 | 38.80 | 9,000 |
Mar 21, 2024 | 39.03 | 39.22 | 38.96 | 38.97 | 38.97 | 2,900 |
Mar 20, 2024 | 38.13 | 38.65 | 38.13 | 38.56 | 38.56 | 4,000 |
Mar 19, 2024 | 37.90 | 37.99 | 37.68 | 37.99 | 37.99 | 1,500 |
Mar 18, 2024 | 38.26 | 38.26 | 38.03 | 38.05 | 38.05 | 4,300 |
Mar 15, 2024 | 37.93 | 37.97 | 37.78 | 37.78 | 37.78 | 2,300 |
Mar 14, 2024 | 38.56 | 38.56 | 38.09 | 38.22 | 38.22 | 1,700 |
Mar 13, 2024 | 38.81 | 38.81 | 38.47 | 38.48 | 38.48 | 3,500 |
Mar 12, 2024 | 38.32 | 38.81 | 38.06 | 38.81 | 38.81 | 5,300 |
Mar 11, 2024 | 38.40 | 38.40 | 37.87 | 38.06 | 38.06 | 9,100 |
Mar 08, 2024 | 39.35 | 39.52 | 38.50 | 38.50 | 38.50 | 9,000 |
Mar 07, 2024 | 38.83 | 39.11 | 38.76 | 39.11 | 39.11 | 5,400 |
Mar 06, 2024 | 38.78 | 38.78 | 38.42 | 38.54 | 38.54 | 7,200 |
Mar 05, 2024 | 38.66 | 38.66 | 37.93 | 38.12 | 38.12 | 5,400 |
Mar 04, 2024 | 39.00 | 39.06 | 38.84 | 38.87 | 38.87 | 9,000 |
Mar 01, 2024 | 38.25 | 38.89 | 38.25 | 38.86 | 38.86 | 8,200 |
Feb 29, 2024 | 38.01 | 38.21 | 37.92 | 38.21 | 38.21 | 3,500 |
Feb 28, 2024 | 37.88 | 37.88 | 37.71 | 37.74 | 37.74 | 4,100 |
Feb 27, 2024 | 38.12 | 38.12 | 37.81 | 37.93 | 37.93 | 9,000 |
Feb 26, 2024 | 37.92 | 38.05 | 37.92 | 37.93 | 37.93 | 6,600 |
Feb 23, 2024 | 38.00 | 38.00 | 37.56 | 37.76 | 37.76 | 5,000 |
Feb 22, 2024 | 37.32 | 37.81 | 37.32 | 37.81 | 37.81 | 3,200 |
Feb 21, 2024 | 36.41 | 36.43 | 36.30 | 36.42 | 36.42 | 2,400 |
Feb 20, 2024 | 37.09 | 37.09 | 36.78 | 36.78 | 36.78 | 1,900 |
Feb 16, 2024 | 37.81 | 37.81 | 37.40 | 37.43 | 37.43 | 1,100 |
Feb 15, 2024 | 37.80 | 37.82 | 37.69 | 37.79 | 37.79 | 8,500 |
Feb 14, 2024 | 37.31 | 37.65 | 37.26 | 37.65 | 37.65 | 3,600 |
Feb 13, 2024 | 36.69 | 37.16 | 36.47 | 36.91 | 36.91 | 3,700 |
Feb 12, 2024 | 37.70 | 37.90 | 37.47 | 37.51 | 37.51 | 4,400 |
Feb 09, 2024 | 37.41 | 37.71 | 37.41 | 37.71 | 37.71 | 4,700 |
Feb 08, 2024 | 37.14 | 37.41 | 37.14 | 37.34 | 37.34 | 2,000 |
Feb 07, 2024 | 36.76 | 37.19 | 36.76 | 37.13 | 37.13 | 5,100 |
Feb 06, 2024 | 36.58 | 36.58 | 36.33 | 36.53 | 36.53 | 3,400 |
Feb 05, 2024 | 36.65 | 36.65 | 36.45 | 36.62 | 36.62 | 5,500 |
Feb 02, 2024 | 35.92 | 36.72 | 35.92 | 36.66 | 36.66 | 4,000 |
Feb 01, 2024 | 35.55 | 35.77 | 35.55 | 35.74 | 35.74 | 6,100 |
Jan 31, 2024 | 35.45 | 35.57 | 35.23 | 35.23 | 35.23 | 5,300 |
Jan 30, 2024 | 35.84 | 35.94 | 35.84 | 35.88 | 35.88 | 3,300 |
Jan 29, 2024 | 35.65 | 35.94 | 35.65 | 35.94 | 35.94 | 3,100 |
Jan 26, 2024 | 35.54 | 35.68 | 35.49 | 35.54 | 35.54 | 1,600 |
Jan 25, 2024 | 35.87 | 35.87 | 35.48 | 35.65 | 35.65 | 3,100 |
Jan 24, 2024 | 35.39 | 35.97 | 35.39 | 35.65 | 35.65 | 30,600 |
Jan 23, 2024 | 35.22 | 35.22 | 35.01 | 35.21 | 35.21 | 3,700 |
Jan 22, 2024 | 35.20 | 35.28 | 35.14 | 35.19 | 35.19 | 4,600 |
Jan 19, 2024 | 34.52 | 35.07 | 34.52 | 35.07 | 35.07 | 1,300 |
Jan 18, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 600 |
Jan 17, 2024 | 33.93 | 34.03 | 33.86 | 34.03 | 34.03 | 800 |
Jan 16, 2024 | 34.04 | 34.33 | 34.04 | 34.16 | 34.16 | 2,400 |
Jan 12, 2024 | 34.03 | 34.07 | 34.03 | 34.04 | 34.04 | 1,300 |
Jan 11, 2024 | 33.98 | 34.03 | 33.67 | 34.03 | 34.03 | 1,300 |
Jan 10, 2024 | 33.50 | 33.89 | 33.50 | 33.83 | 33.83 | 2,800 |
Jan 09, 2024 | 33.23 | 33.61 | 33.23 | 33.50 | 33.50 | 1,600 |
Jan 08, 2024 | 32.77 | 33.42 | 32.77 | 33.40 | 33.40 | 2,100 |
Jan 05, 2024 | 32.55 | 32.80 | 32.55 | 32.66 | 32.66 | 1,200 |
Jan 04, 2024 | 32.57 | 32.81 | 32.57 | 32.57 | 32.57 | 3,500 |
Jan 03, 2024 | 32.72 | 32.77 | 32.64 | 32.64 | 32.64 | 2,800 |
Jan 02, 2024 | 32.97 | 32.97 | 32.74 | 32.81 | 32.81 | 22,300 |
Dec 29, 2023 | 33.25 | 33.29 | 33.19 | 33.27 | 33.27 | 1,400 |
Dec 28, 2023 | 33.34 | 33.41 | 33.34 | 33.36 | 33.36 | 600 |
Dec 27, 2023 | 33.37 | 33.37 | 33.19 | 33.36 | 33.36 | 9,600 |
Dec 26, 2023 | 33.30 | 33.36 | 33.26 | 33.32 | 33.32 | 3,700 |
Dec 26, 2023 | 0.07 Dividend | |||||
Dec 22, 2023 | 33.39 | 33.39 | 33.32 | 33.32 | 33.25 | 2,200 |
Dec 21, 2023 | 33.05 | 33.24 | 33.05 | 33.24 | 33.17 | 700 |
Dec 20, 2023 | 33.22 | 33.43 | 32.89 | 32.90 | 32.83 | 6,100 |
Dec 19, 2023 | 33.27 | 33.33 | 33.25 | 33.33 | 33.26 | 1,700 |
Dec 18, 2023 | 33.21 | 33.21 | 33.15 | 33.20 | 33.13 | 3,600 |
Dec 15, 2023 | 33.11 | 33.11 | 32.95 | 33.06 | 32.99 | 2,000 |
Dec 14, 2023 | 33.00 | 33.11 | 32.91 | 32.91 | 32.84 | 1,900 |
Dec 13, 2023 | 32.86 | 33.00 | 32.85 | 32.92 | 32.85 | 1,800 |
Dec 12, 2023 | 32.76 | 32.81 | 32.75 | 32.81 | 32.74 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |