Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 36.04 | 36.06 | 35.90 | 36.02 | 36.02 | 103,493 |
May 01, 2024 | 35.84 | 36.06 | 35.67 | 35.71 | 35.71 | 62,600 |
Apr 30, 2024 | 36.18 | 36.24 | 35.90 | 35.91 | 35.91 | 20,100 |
Apr 29, 2024 | 36.41 | 36.44 | 36.29 | 36.38 | 36.38 | 574,400 |
Apr 26, 2024 | 36.33 | 36.51 | 36.33 | 36.47 | 36.47 | 21,200 |
Apr 25, 2024 | 35.76 | 36.06 | 35.71 | 36.04 | 36.04 | 272,900 |
Apr 24, 2024 | 36.39 | 36.42 | 36.18 | 36.30 | 36.30 | 275,000 |
Apr 23, 2024 | 36.17 | 36.45 | 36.17 | 36.42 | 36.42 | 101,000 |
Apr 22, 2024 | 35.84 | 36.08 | 35.84 | 35.98 | 35.98 | 11,900 |
Apr 19, 2024 | 35.65 | 35.71 | 35.49 | 35.58 | 35.58 | 212,900 |
Apr 18, 2024 | 35.62 | 35.77 | 35.53 | 35.60 | 35.60 | 18,200 |
Apr 17, 2024 | 35.95 | 35.95 | 35.49 | 35.55 | 35.55 | 35,300 |
Apr 16, 2024 | 35.65 | 35.83 | 35.51 | 35.70 | 35.70 | 128,600 |
Apr 15, 2024 | 36.37 | 36.37 | 35.80 | 35.80 | 35.80 | 31,400 |
Apr 12, 2024 | 36.03 | 36.18 | 35.77 | 35.79 | 35.79 | 236,000 |
Apr 11, 2024 | 36.19 | 36.26 | 35.83 | 36.23 | 36.23 | 73,900 |
Apr 10, 2024 | 36.06 | 36.29 | 36.06 | 36.19 | 36.19 | 484,100 |
Apr 09, 2024 | 36.28 | 36.29 | 36.11 | 36.26 | 36.26 | 12,300 |
Apr 08, 2024 | 36.50 | 36.53 | 36.42 | 36.42 | 36.42 | 18,700 |
Apr 05, 2024 | 36.23 | 36.35 | 36.20 | 36.28 | 36.28 | 11,700 |
Apr 04, 2024 | 36.67 | 36.69 | 36.13 | 36.18 | 36.18 | 27,300 |
Apr 03, 2024 | 36.50 | 36.62 | 36.50 | 36.56 | 36.56 | 44,800 |
Apr 02, 2024 | 36.52 | 36.52 | 36.38 | 36.49 | 36.49 | 41,400 |
Apr 01, 2024 | 36.82 | 37.11 | 36.82 | 36.96 | 36.96 | 90,100 |
Mar 28, 2024 | 36.73 | 36.79 | 36.70 | 36.77 | 36.77 | 19,300 |
Mar 27, 2024 | 36.75 | 36.79 | 36.67 | 36.79 | 36.79 | 35,300 |
Mar 26, 2024 | 36.52 | 36.57 | 36.48 | 36.48 | 36.48 | 13,300 |
Mar 25, 2024 | 36.30 | 36.46 | 36.30 | 36.36 | 36.36 | 26,100 |
Mar 22, 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 36.38 | 14,400 |
Mar 21, 2024 | 36.29 | 36.38 | 36.29 | 36.32 | 36.32 | 7,800 |
Mar 20, 2024 | 36.01 | 36.29 | 35.96 | 36.26 | 36.26 | 13,300 |
Mar 19, 2024 | 35.91 | 36.07 | 35.89 | 35.94 | 35.94 | 9,500 |
Mar 18, 2024 | 35.96 | 35.96 | 35.80 | 35.81 | 35.81 | 29,900 |
Mar 15, 2024 | 36.03 | 36.04 | 35.84 | 35.93 | 35.93 | 18,900 |
Mar 14, 2024 | 36.05 | 36.05 | 35.77 | 35.90 | 35.90 | 23,900 |
Mar 13, 2024 | 36.02 | 36.05 | 35.94 | 35.98 | 35.98 | 36,900 |
Mar 12, 2024 | 35.64 | 35.93 | 35.62 | 35.93 | 35.93 | 175,800 |
Mar 11, 2024 | 35.53 | 35.57 | 35.39 | 35.56 | 35.56 | 83,500 |
Mar 08, 2024 | 35.83 | 35.83 | 35.54 | 35.56 | 35.56 | 15,300 |
Mar 07, 2024 | 35.65 | 35.87 | 35.65 | 35.84 | 35.84 | 39,300 |
Mar 06, 2024 | 35.40 | 35.47 | 35.36 | 35.41 | 35.41 | 75,000 |
Mar 05, 2024 | 35.32 | 35.36 | 35.06 | 35.17 | 35.17 | 39,200 |
Mar 04, 2024 | 35.25 | 35.40 | 35.23 | 35.33 | 35.33 | 82,700 |
Mar 01, 2024 | 35.22 | 35.34 | 35.10 | 35.34 | 35.34 | 104,600 |
Feb 29, 2024 | 35.18 | 35.22 | 35.01 | 35.21 | 35.21 | 21,100 |
Feb 28, 2024 | 35.05 | 35.15 | 35.05 | 35.13 | 35.13 | 14,300 |
Feb 27, 2024 | 35.12 | 35.20 | 35.11 | 35.16 | 35.16 | 142,500 |
Feb 26, 2024 | 35.11 | 35.11 | 35.01 | 35.03 | 35.03 | 59,700 |
Feb 23, 2024 | 35.13 | 35.18 | 35.12 | 35.14 | 35.14 | 15,100 |
Feb 22, 2024 | 35.03 | 35.12 | 34.98 | 35.10 | 35.10 | 168,700 |
Feb 21, 2024 | 34.47 | 34.66 | 34.47 | 34.66 | 34.66 | 18,500 |
Feb 20, 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 34.44 | 8,600 |
Feb 16, 2024 | 34.52 | 34.53 | 34.39 | 34.39 | 34.39 | 12,500 |
Feb 15, 2024 | 34.29 | 34.50 | 34.29 | 34.48 | 34.48 | 26,600 |
Feb 14, 2024 | 34.08 | 34.20 | 34.06 | 34.17 | 34.17 | 27,200 |
Feb 13, 2024 | 33.90 | 34.00 | 33.74 | 33.82 | 33.82 | 28,200 |
Feb 12, 2024 | 34.29 | 34.37 | 34.25 | 34.27 | 34.27 | 10,700 |
Feb 09, 2024 | 34.13 | 34.29 | 34.02 | 34.25 | 34.25 | 39,800 |
Feb 08, 2024 | 34.15 | 34.17 | 34.08 | 34.11 | 34.11 | 17,300 |
Feb 07, 2024 | 34.04 | 34.04 | 33.94 | 34.01 | 34.01 | 89,400 |
Feb 06, 2024 | 33.94 | 34.11 | 33.94 | 34.11 | 34.11 | 19,300 |
Feb 05, 2024 | 33.86 | 33.97 | 33.74 | 33.95 | 33.95 | 18,600 |
Feb 02, 2024 | 33.95 | 33.96 | 33.83 | 33.92 | 33.92 | 83,100 |
Feb 01, 2024 | 33.84 | 33.98 | 33.74 | 33.95 | 33.95 | 288,100 |
Jan 31, 2024 | 34.01 | 34.05 | 33.81 | 33.81 | 33.81 | 64,700 |
Jan 30, 2024 | 33.98 | 34.02 | 33.94 | 33.99 | 33.99 | 19,400 |
Jan 29, 2024 | 33.82 | 33.99 | 33.80 | 33.97 | 33.97 | 23,600 |
Jan 26, 2024 | 33.86 | 33.88 | 33.81 | 33.85 | 33.85 | 73,300 |
Jan 25, 2024 | 33.47 | 33.65 | 33.46 | 33.65 | 33.65 | 20,000 |
Jan 24, 2024 | 33.38 | 33.50 | 33.37 | 33.37 | 33.37 | 302,400 |
Jan 23, 2024 | 32.81 | 32.95 | 32.81 | 32.94 | 32.94 | 20,100 |
Jan 22, 2024 | 32.94 | 32.97 | 32.89 | 32.90 | 32.90 | 240,300 |
Jan 19, 2024 | 32.75 | 32.89 | 32.66 | 32.88 | 32.88 | 44,700 |
Jan 18, 2024 | 32.68 | 32.85 | 32.67 | 32.85 | 32.85 | 74,800 |
Jan 17, 2024 | 32.32 | 32.43 | 32.24 | 32.42 | 32.42 | 102,000 |
Jan 16, 2024 | 32.65 | 32.74 | 32.60 | 32.65 | 32.65 | 64,800 |
Jan 12, 2024 | 33.01 | 33.06 | 32.91 | 33.00 | 33.00 | 22,700 |
Jan 11, 2024 | 32.98 | 33.02 | 32.69 | 32.90 | 32.90 | 106,500 |
Jan 10, 2024 | 32.85 | 32.97 | 32.81 | 32.96 | 32.96 | 55,900 |
Jan 09, 2024 | 32.83 | 32.91 | 32.79 | 32.87 | 32.87 | 12,800 |
Jan 08, 2024 | 32.91 | 33.15 | 32.91 | 33.14 | 33.14 | 62,300 |
Jan 05, 2024 | 32.78 | 32.92 | 32.78 | 32.78 | 32.78 | 34,300 |
Jan 04, 2024 | 32.76 | 32.95 | 32.76 | 32.83 | 32.83 | 19,700 |
Jan 03, 2024 | 32.73 | 32.83 | 32.63 | 32.74 | 32.74 | 64,000 |
Jan 02, 2024 | 33.18 | 33.24 | 33.06 | 33.12 | 33.12 | 107,000 |
Dec 29, 2023 | 33.31 | 33.34 | 33.17 | 33.30 | 33.30 | 618,100 |
Dec 28, 2023 | 33.23 | 33.25 | 33.18 | 33.21 | 33.21 | 14,600 |
Dec 27, 2023 | 33.28 | 33.37 | 33.26 | 33.34 | 33.34 | 38,000 |
Dec 26, 2023 | 33.22 | 33.42 | 33.22 | 33.38 | 33.38 | 40,700 |
Dec 22, 2023 | 33.22 | 33.26 | 33.16 | 33.21 | 33.21 | 36,000 |
Dec 22, 2023 | 0.253 Dividend | |||||
Dec 21, 2023 | 33.39 | 33.54 | 33.34 | 33.54 | 33.29 | 72,200 |
Dec 20, 2023 | 33.46 | 33.58 | 33.22 | 33.24 | 32.99 | 66,700 |
Dec 19, 2023 | 33.46 | 33.61 | 33.46 | 33.61 | 33.36 | 91,300 |
Dec 18, 2023 | 33.44 | 33.48 | 33.36 | 33.46 | 33.21 | 34,800 |
Dec 15, 2023 | 33.54 | 33.63 | 33.48 | 33.51 | 33.25 | 115,900 |
Dec 14, 2023 | 33.64 | 33.66 | 33.42 | 33.54 | 33.29 | 254,200 |
Dec 13, 2023 | 33.45 | 33.62 | 33.28 | 33.61 | 33.36 | 57,700 |
Dec 12, 2023 | 33.37 | 33.45 | 33.34 | 33.43 | 33.18 | 1,226,100 |
Dec 11, 2023 | 33.35 | 33.44 | 33.34 | 33.44 | 33.19 | 31,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |