Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 36.27 | 36.42 | 36.26 | 36.42 | 36.42 | 1,335 |
May 30, 2024 | 36.36 | 36.37 | 36.31 | 36.31 | 36.31 | 2,539 |
May 29, 2024 | 36.35 | 36.39 | 36.35 | 36.37 | 36.37 | 1,338 |
May 28, 2024 | 36.44 | 36.44 | 36.41 | 36.43 | 36.43 | 1,295 |
May 24, 2024 | 36.42 | 36.44 | 36.42 | 36.43 | 36.43 | 597 |
May 23, 2024 | 36.46 | 36.46 | 36.34 | 36.34 | 36.34 | 498 |
May 22, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 22 |
May 21, 2024 | 36.37 | 36.43 | 36.36 | 36.43 | 36.43 | 1,836 |
May 20, 2024 | 36.40 | 36.43 | 36.40 | 36.40 | 36.40 | 1,227 |
May 17, 2024 | 36.38 | 36.38 | 36.36 | 36.37 | 36.37 | 531 |
May 16, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 205 |
May 15, 2024 | 36.25 | 36.35 | 36.25 | 36.34 | 36.34 | 1,320 |
May 14, 2024 | 36.22 | 36.24 | 36.22 | 36.24 | 36.24 | 340 |
May 13, 2024 | 36.19 | 36.19 | 36.13 | 36.16 | 36.16 | 1,409 |
May 10, 2024 | 36.13 | 36.18 | 36.13 | 36.18 | 36.18 | 359 |
May 09, 2024 | 36.09 | 36.14 | 36.09 | 36.14 | 36.14 | 116 |
May 08, 2024 | 35.96 | 36.06 | 35.96 | 36.06 | 36.06 | 925 |
May 07, 2024 | 36.02 | 36.05 | 36.02 | 36.05 | 36.05 | 512 |
May 06, 2024 | 35.95 | 36.00 | 35.93 | 36.00 | 36.00 | 668 |
May 03, 2024 | 35.83 | 35.87 | 35.83 | 35.87 | 35.87 | 1,781 |
May 02, 2024 | 35.53 | 35.64 | 35.53 | 35.64 | 35.64 | 212 |
May 01, 2024 | 35.50 | 35.53 | 35.50 | 35.52 | 35.52 | 1,118 |
Apr 30, 2024 | 35.67 | 35.67 | 35.58 | 35.58 | 35.58 | 237 |
Apr 29, 2024 | 35.76 | 35.77 | 35.76 | 35.77 | 35.77 | 120 |
Apr 26, 2024 | 35.75 | 35.75 | 35.73 | 35.73 | 35.73 | 607 |
Apr 25, 2024 | 35.41 | 35.56 | 35.41 | 35.56 | 35.56 | 1,292 |
Apr 24, 2024 | 35.59 | 35.63 | 35.58 | 35.63 | 35.63 | 1,566 |
Apr 23, 2024 | 35.57 | 35.61 | 35.57 | 35.61 | 35.61 | 488 |
Apr 22, 2024 | 35.29 | 35.38 | 35.29 | 35.38 | 35.38 | 409 |
Apr 19, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 108 |
Apr 18, 2024 | 35.30 | 35.41 | 35.30 | 35.31 | 35.31 | 1,187 |
Apr 17, 2024 | 35.38 | 35.38 | 35.35 | 35.35 | 35.35 | 1,168 |
Apr 16, 2024 | 35.36 | 35.42 | 35.36 | 35.42 | 35.42 | 984 |
Apr 15, 2024 | 35.65 | 35.65 | 35.42 | 35.43 | 35.43 | 5,038 |
Apr 12, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 13 |
Apr 11, 2024 | 35.83 | 35.83 | 35.82 | 35.82 | 35.82 | 995 |
Apr 10, 2024 | 35.68 | 35.70 | 35.66 | 35.70 | 35.70 | 967 |
Apr 09, 2024 | 35.78 | 35.79 | 35.74 | 35.79 | 35.79 | 1,170 |
Apr 08, 2024 | 35.79 | 35.83 | 35.79 | 35.81 | 35.81 | 1,335 |
Apr 05, 2024 | 35.74 | 35.78 | 35.74 | 35.78 | 35.78 | 440 |
Apr 04, 2024 | 35.86 | 35.86 | 35.66 | 35.66 | 35.66 | 474 |
Apr 03, 2024 | 35.83 | 35.83 | 35.77 | 35.81 | 35.81 | 5,493 |
Apr 02, 2024 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | 270 |
Apr 01, 2024 | 35.83 | 35.87 | 35.80 | 35.87 | 35.87 | 3,207 |
Mar 28, 2024 | 35.85 | 35.90 | 35.85 | 35.90 | 35.90 | 1,594 |
Mar 27, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 31 |
Mar 26, 2024 | 35.83 | 35.83 | 35.78 | 35.80 | 35.80 | 2,760 |
Mar 25, 2024 | 35.85 | 35.85 | 35.80 | 35.80 | 35.80 | 1,776 |
Mar 22, 2024 | 35.78 | 35.86 | 35.78 | 35.83 | 35.83 | 16,429 |
Mar 21, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 346 |
Mar 20, 2024 | 35.60 | 35.76 | 35.60 | 35.76 | 35.76 | 1,887 |
Mar 19, 2024 | 35.51 | 35.67 | 35.51 | 35.67 | 35.67 | 1,236 |
Mar 18, 2024 | 35.59 | 35.59 | 35.54 | 35.54 | 35.54 | 1,423 |
Mar 15, 2024 | 35.50 | 35.50 | 35.47 | 35.49 | 35.49 | 824 |
Mar 14, 2024 | 35.57 | 35.58 | 35.51 | 35.54 | 35.54 | 2,410 |
Mar 13, 2024 | 35.64 | 35.64 | 35.57 | 35.58 | 35.58 | 795 |
Mar 12, 2024 | 35.53 | 35.61 | 35.53 | 35.61 | 35.61 | 2,716 |
Mar 11, 2024 | 35.44 | 35.47 | 35.41 | 35.45 | 35.45 | 1,658 |
Mar 08, 2024 | 35.51 | 35.51 | 35.45 | 35.49 | 35.49 | 515 |
Mar 07, 2024 | 35.50 | 35.57 | 35.39 | 35.54 | 35.54 | 10,525 |
Mar 06, 2024 | 35.40 | 35.46 | 35.36 | 35.43 | 35.43 | 12,342 |
Mar 05, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 324 |
Mar 04, 2024 | 35.51 | 35.52 | 35.50 | 35.51 | 35.51 | 2,632 |
Mar 01, 2024 | 35.44 | 35.50 | 35.44 | 35.50 | 35.50 | 9,975 |
Feb 29, 2024 | 35.40 | 35.45 | 35.37 | 35.45 | 35.45 | 4,086 |
Feb 28, 2024 | 35.41 | 35.41 | 35.32 | 35.36 | 35.36 | 2,154 |
Feb 27, 2024 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | 1,625 |
Feb 26, 2024 | 35.45 | 35.45 | 35.34 | 35.35 | 35.35 | 1,522 |
Feb 23, 2024 | 35.33 | 35.39 | 35.33 | 35.39 | 35.39 | 1,425 |
Feb 22, 2024 | 35.26 | 35.38 | 35.26 | 35.37 | 35.37 | 1,671 |
Feb 21, 2024 | 35.01 | 35.07 | 34.99 | 35.07 | 35.07 | 1,489 |
Feb 20, 2024 | 34.99 | 35.03 | 34.99 | 35.03 | 35.03 | 327 |
Feb 16, 2024 | 35.09 | 35.22 | 35.09 | 35.12 | 35.12 | 1,676 |
Feb 15, 2024 | 35.07 | 35.18 | 35.07 | 35.18 | 35.18 | 1,599 |
Feb 14, 2024 | 34.99 | 35.09 | 34.99 | 35.09 | 35.09 | 732 |
Feb 13, 2024 | 34.96 | 34.96 | 34.92 | 34.92 | 34.92 | 1,299 |
Feb 12, 2024 | 35.12 | 35.16 | 35.12 | 35.16 | 35.16 | 1,073 |
Feb 09, 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 917 |
Feb 08, 2024 | 35.19 | 35.19 | 35.08 | 35.09 | 35.09 | 1,124 |
Feb 07, 2024 | 34.98 | 35.08 | 34.98 | 35.08 | 35.08 | 1,516 |
Feb 06, 2024 | 35.04 | 35.04 | 34.94 | 34.97 | 34.97 | 1,093 |
Feb 05, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 207 |
Feb 02, 2024 | 34.89 | 34.97 | 34.89 | 34.97 | 34.97 | 3,227 |
Feb 01, 2024 | 34.73 | 34.79 | 34.62 | 34.79 | 34.79 | 5,668 |
Jan 31, 2024 | 34.75 | 34.75 | 34.61 | 34.61 | 34.61 | 1,124 |
Jan 30, 2024 | 34.82 | 34.85 | 34.82 | 34.85 | 34.85 | 1,364 |
Jan 29, 2024 | 34.79 | 34.86 | 34.79 | 34.86 | 34.86 | 1,085 |
Jan 26, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 21 |
Jan 25, 2024 | 34.76 | 34.76 | 34.68 | 34.75 | 34.75 | 3,935 |
Jan 24, 2024 | 34.79 | 34.79 | 34.74 | 34.74 | 34.74 | 1,040 |
Jan 23, 2024 | 34.61 | 34.68 | 34.59 | 34.68 | 34.68 | 1,010 |
Jan 22, 2024 | 34.55 | 34.61 | 34.55 | 34.61 | 34.61 | 32,306 |
Jan 19, 2024 | 34.31 | 34.55 | 34.31 | 34.55 | 34.55 | 3,381 |
Jan 18, 2024 | 34.20 | 34.32 | 34.20 | 34.32 | 34.32 | 226 |
Jan 17, 2024 | 34.05 | 34.13 | 34.05 | 34.13 | 34.13 | 327 |
Jan 16, 2024 | 34.26 | 34.29 | 34.23 | 34.23 | 34.23 | 2,041 |
Jan 12, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 105 |
Jan 11, 2024 | 34.18 | 34.29 | 34.15 | 34.29 | 34.29 | 3,601 |
Jan 10, 2024 | 34.25 | 34.32 | 34.25 | 34.27 | 34.27 | 4,171 |
Jan 09, 2024 | 34.09 | 34.18 | 34.09 | 34.18 | 34.18 | 1,204 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |