Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 36.62 | 36.85 | 36.62 | 36.85 | 36.85 | 4,404 |
May 02, 2024 | 36.09 | 36.61 | 36.09 | 36.56 | 36.56 | 2,200 |
May 01, 2024 | 35.63 | 35.90 | 35.48 | 35.60 | 35.60 | 8,600 |
Apr 30, 2024 | 35.78 | 35.78 | 35.50 | 35.50 | 35.50 | 8,100 |
Apr 29, 2024 | 35.97 | 36.06 | 35.94 | 36.06 | 36.06 | 4,500 |
Apr 26, 2024 | 35.56 | 35.62 | 35.49 | 35.54 | 35.54 | 4,600 |
Apr 25, 2024 | 34.96 | 35.24 | 34.96 | 35.23 | 35.23 | 2,200 |
Apr 24, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 400 |
Apr 23, 2024 | 35.02 | 35.13 | 34.97 | 35.09 | 35.09 | 3,000 |
Apr 22, 2024 | 34.48 | 34.81 | 34.48 | 34.77 | 34.77 | 7,100 |
Apr 19, 2024 | 34.38 | 34.53 | 34.18 | 34.35 | 34.35 | 3,500 |
Apr 18, 2024 | 34.48 | 34.74 | 34.33 | 34.40 | 34.40 | 4,600 |
Apr 17, 2024 | 34.37 | 34.42 | 34.22 | 34.32 | 34.32 | 3,900 |
Apr 16, 2024 | 34.48 | 34.48 | 34.35 | 34.38 | 34.38 | 2,600 |
Apr 15, 2024 | 35.07 | 35.14 | 34.77 | 34.77 | 34.77 | 8,300 |
Apr 12, 2024 | 35.45 | 35.46 | 35.18 | 35.26 | 35.26 | 1,800 |
Apr 11, 2024 | 36.12 | 36.22 | 35.75 | 36.05 | 36.05 | 4,500 |
Apr 10, 2024 | 35.78 | 35.89 | 35.65 | 35.87 | 35.87 | 8,000 |
Apr 09, 2024 | 36.37 | 37.47 | 36.23 | 36.34 | 36.34 | 4,200 |
Apr 08, 2024 | 36.09 | 36.09 | 35.95 | 36.04 | 36.04 | 6,600 |
Apr 05, 2024 | 35.75 | 35.82 | 35.66 | 35.82 | 35.82 | 8,300 |
Apr 04, 2024 | 36.08 | 36.25 | 35.71 | 35.71 | 35.71 | 3,000 |
Apr 03, 2024 | 35.51 | 35.84 | 35.51 | 35.80 | 35.80 | 35,400 |
Apr 02, 2024 | 35.73 | 35.95 | 35.63 | 35.63 | 35.63 | 7,900 |
Apr 01, 2024 | 35.68 | 35.76 | 35.61 | 35.61 | 35.61 | 1,500 |
Mar 28, 2024 | 35.67 | 35.80 | 35.60 | 35.60 | 35.60 | 5,200 |
Mar 27, 2024 | 35.49 | 35.61 | 35.49 | 35.61 | 35.61 | 1,400 |
Mar 26, 2024 | 35.51 | 35.57 | 35.38 | 35.38 | 35.38 | 15,700 |
Mar 25, 2024 | 35.50 | 35.55 | 35.48 | 35.53 | 35.53 | 5,600 |
Mar 22, 2024 | 35.53 | 35.53 | 35.40 | 35.40 | 35.40 | 3,600 |
Mar 21, 2024 | 35.85 | 35.85 | 35.68 | 35.68 | 35.68 | 1,000 |
Mar 20, 2024 | 35.42 | 35.70 | 35.33 | 35.64 | 35.64 | 5,100 |
Mar 19, 2024 | 35.28 | 35.45 | 35.28 | 35.43 | 35.43 | 7,200 |
Mar 18, 2024 | 35.70 | 35.72 | 35.50 | 35.54 | 35.54 | 1,500 |
Mar 15, 2024 | 35.77 | 35.77 | 35.61 | 35.61 | 35.61 | 2,900 |
Mar 14, 2024 | 35.87 | 35.87 | 35.80 | 35.85 | 35.85 | 1,600 |
Mar 13, 2024 | 36.17 | 36.21 | 36.05 | 36.08 | 36.08 | 3,100 |
Mar 12, 2024 | 36.07 | 36.22 | 36.07 | 36.22 | 36.22 | 2,300 |
Mar 11, 2024 | 35.87 | 35.94 | 35.78 | 35.88 | 35.88 | 8,700 |
Mar 08, 2024 | 35.67 | 35.77 | 35.60 | 35.65 | 35.65 | 10,600 |
Mar 07, 2024 | 35.49 | 35.63 | 35.49 | 35.62 | 35.62 | 10,200 |
Mar 06, 2024 | 35.48 | 35.49 | 35.41 | 35.41 | 35.41 | 2,200 |
Mar 05, 2024 | 35.05 | 35.05 | 34.83 | 34.90 | 34.90 | 5,700 |
Mar 04, 2024 | 35.31 | 35.31 | 35.13 | 35.13 | 35.13 | 4,200 |
Mar 01, 2024 | 35.29 | 35.44 | 35.29 | 35.41 | 35.41 | 4,600 |
Feb 29, 2024 | 35.08 | 35.09 | 34.96 | 34.99 | 34.99 | 5,400 |
Feb 28, 2024 | 35.03 | 35.10 | 34.93 | 34.97 | 34.97 | 17,700 |
Feb 27, 2024 | 35.40 | 35.47 | 35.35 | 35.35 | 35.35 | 4,500 |
Feb 26, 2024 | 35.28 | 35.35 | 35.20 | 35.32 | 35.32 | 22,900 |
Feb 23, 2024 | 35.28 | 35.44 | 35.28 | 35.38 | 35.38 | 12,400 |
Feb 22, 2024 | 35.19 | 35.34 | 35.06 | 35.28 | 35.28 | 6,300 |
Feb 21, 2024 | 34.97 | 34.97 | 34.67 | 34.95 | 34.95 | 21,900 |
Feb 20, 2024 | 35.38 | 35.38 | 34.67 | 34.71 | 34.71 | 540,600 |
Feb 16, 2024 | 35.17 | 35.26 | 35.01 | 35.10 | 35.10 | 3,100 |
Feb 15, 2024 | 34.94 | 34.98 | 34.84 | 34.91 | 34.91 | 7,800 |
Feb 14, 2024 | 34.68 | 34.80 | 34.62 | 34.76 | 34.76 | 3,200 |
Feb 13, 2024 | 33.64 | 34.37 | 33.64 | 34.23 | 34.23 | 5,400 |
Feb 12, 2024 | 33.78 | 35.13 | 31.46 | 34.88 | 34.88 | 20,700 |
Feb 09, 2024 | 34.54 | 34.73 | 34.54 | 34.70 | 34.70 | 4,200 |
Feb 08, 2024 | 34.61 | 34.61 | 34.47 | 34.52 | 34.52 | 3,200 |
Feb 07, 2024 | 34.79 | 34.79 | 34.57 | 34.66 | 34.66 | 9,000 |
Feb 06, 2024 | 34.63 | 34.86 | 34.63 | 34.82 | 34.82 | 1,400 |
Feb 05, 2024 | 34.01 | 34.10 | 33.90 | 34.09 | 34.09 | 4,800 |
Feb 02, 2024 | 33.84 | 34.00 | 33.76 | 34.00 | 34.00 | 6,800 |
Feb 01, 2024 | 34.07 | 34.28 | 34.07 | 34.26 | 34.26 | 4,700 |
Jan 31, 2024 | 33.94 | 34.08 | 33.79 | 33.86 | 33.86 | 3,900 |
Jan 30, 2024 | 33.99 | 33.99 | 33.83 | 33.95 | 33.95 | 9,000 |
Jan 29, 2024 | 34.31 | 34.31 | 34.12 | 34.26 | 34.26 | 5,900 |
Jan 26, 2024 | 34.34 | 34.48 | 34.29 | 34.34 | 34.34 | 7,000 |
Jan 25, 2024 | 34.52 | 34.52 | 34.20 | 34.23 | 34.23 | 3,100 |
Jan 24, 2024 | 34.67 | 34.67 | 34.39 | 34.45 | 34.45 | 27,000 |
Jan 23, 2024 | 33.93 | 33.99 | 33.80 | 33.99 | 33.99 | 10,200 |
Jan 22, 2024 | 33.49 | 33.63 | 33.47 | 33.49 | 33.49 | 11,000 |
Jan 19, 2024 | 33.72 | 33.99 | 33.59 | 33.99 | 33.99 | 8,500 |
Jan 18, 2024 | 33.60 | 33.61 | 33.40 | 33.56 | 33.56 | 2,400 |
Jan 17, 2024 | 33.26 | 33.40 | 33.25 | 33.40 | 33.40 | 3,500 |
Jan 16, 2024 | 34.04 | 34.04 | 33.72 | 33.81 | 33.81 | 7,900 |
Jan 12, 2024 | 34.67 | 34.75 | 34.56 | 34.56 | 34.56 | 5,900 |
Jan 11, 2024 | 34.40 | 34.62 | 34.26 | 34.62 | 34.62 | 4,700 |
Jan 10, 2024 | 34.41 | 34.43 | 34.32 | 34.43 | 34.43 | 4,900 |
Jan 09, 2024 | 34.56 | 34.56 | 34.33 | 34.38 | 34.38 | 1,600 |
Jan 08, 2024 | 34.61 | 34.86 | 34.61 | 34.82 | 34.82 | 4,700 |
Jan 05, 2024 | 35.03 | 35.03 | 34.75 | 34.77 | 34.77 | 10,000 |
Jan 04, 2024 | 34.81 | 34.81 | 34.57 | 34.72 | 34.72 | 5,800 |
Jan 03, 2024 | 34.71 | 34.85 | 34.67 | 34.82 | 34.82 | 3,900 |
Jan 02, 2024 | 35.01 | 35.08 | 34.88 | 34.88 | 34.88 | 4,400 |
Dec 29, 2023 | 35.63 | 35.69 | 34.51 | 35.50 | 35.50 | 6,800 |
Dec 28, 2023 | 35.66 | 35.67 | 35.41 | 35.45 | 35.45 | 17,600 |
Dec 27, 2023 | 35.37 | 35.39 | 35.21 | 35.27 | 35.27 | 8,600 |
Dec 26, 2023 | 35.25 | 35.25 | 34.99 | 35.23 | 35.23 | 3,800 |
Dec 22, 2023 | 34.72 | 34.93 | 34.71 | 34.93 | 34.93 | 13,400 |
Dec 21, 2023 | 34.75 | 34.96 | 34.74 | 34.96 | 34.96 | 13,400 |
Dec 20, 2023 | 35.07 | 35.07 | 34.24 | 34.24 | 34.24 | 5,400 |
Dec 20, 2023 | 0.557 Dividend | |||||
Dec 19, 2023 | 35.46 | 35.62 | 35.34 | 35.56 | 35.00 | 11,900 |
Dec 18, 2023 | 35.11 | 35.33 | 35.11 | 35.22 | 34.67 | 7,000 |
Dec 15, 2023 | 35.60 | 35.64 | 35.32 | 35.32 | 34.77 | 15,500 |
Dec 14, 2023 | 35.42 | 35.49 | 35.35 | 35.41 | 34.86 | 6,200 |
Dec 13, 2023 | 34.26 | 34.85 | 34.06 | 34.85 | 34.30 | 9,700 |
Dec 12, 2023 | 34.41 | 34.49 | 34.28 | 34.44 | 33.90 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |