Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 36.10 | 36.08 | 36.01 | 36.05 | 36.05 | 23,960 |
May 02, 2024 | 35.67 | 35.83 | 35.66 | 35.78 | 35.78 | 23,400 |
May 01, 2024 | 35.44 | 35.63 | 35.44 | 35.52 | 35.52 | 125,500 |
Apr 30, 2024 | 35.57 | 35.57 | 35.38 | 35.39 | 35.39 | 81,800 |
Apr 29, 2024 | 35.57 | 35.68 | 35.57 | 35.68 | 35.68 | 29,200 |
Apr 26, 2024 | 35.48 | 35.48 | 35.37 | 35.47 | 35.47 | 119,400 |
Apr 25, 2024 | 35.38 | 35.47 | 35.35 | 35.43 | 35.43 | 31,000 |
Apr 24, 2024 | 35.51 | 35.51 | 35.43 | 35.46 | 35.46 | 54,300 |
Apr 23, 2024 | 35.44 | 35.66 | 35.43 | 35.59 | 35.59 | 423,800 |
Apr 22, 2024 | 35.36 | 35.46 | 35.36 | 35.42 | 35.42 | 29,400 |
Apr 19, 2024 | 35.30 | 35.40 | 35.29 | 35.38 | 35.38 | 51,300 |
Apr 18, 2024 | 35.31 | 35.35 | 35.16 | 35.28 | 35.28 | 92,000 |
Apr 17, 2024 | 35.23 | 35.34 | 35.23 | 35.30 | 35.30 | 31,800 |
Apr 16, 2024 | 35.25 | 35.25 | 35.10 | 35.13 | 35.13 | 56,800 |
Apr 15, 2024 | 35.51 | 35.52 | 35.40 | 35.40 | 35.40 | 70,600 |
Apr 12, 2024 | 35.64 | 35.66 | 35.61 | 35.63 | 35.63 | 14,600 |
Apr 11, 2024 | 35.91 | 35.91 | 35.73 | 35.82 | 35.82 | 51,000 |
Apr 10, 2024 | 36.04 | 36.04 | 35.84 | 35.84 | 35.84 | 51,000 |
Apr 09, 2024 | 36.32 | 36.34 | 36.24 | 36.26 | 36.26 | 33,000 |
Apr 08, 2024 | 36.24 | 36.26 | 36.18 | 36.18 | 36.18 | 23,000 |
Apr 05, 2024 | 36.29 | 36.29 | 36.19 | 36.23 | 36.23 | 37,200 |
Apr 04, 2024 | 36.32 | 36.36 | 36.22 | 36.24 | 36.24 | 23,300 |
Apr 03, 2024 | 36.00 | 36.18 | 36.00 | 36.15 | 36.15 | 36,200 |
Apr 02, 2024 | 35.88 | 35.99 | 35.88 | 35.97 | 35.97 | 84,500 |
Apr 01, 2024 | 36.13 | 36.13 | 35.87 | 35.87 | 35.87 | 61,500 |
Mar 28, 2024 | 36.07 | 36.14 | 36.07 | 36.08 | 36.08 | 31,100 |
Mar 27, 2024 | 36.09 | 36.13 | 36.05 | 36.12 | 36.12 | 32,500 |
Mar 26, 2024 | 36.16 | 36.16 | 36.06 | 36.09 | 36.09 | 123,800 |
Mar 25, 2024 | 36.16 | 36.19 | 36.13 | 36.17 | 36.17 | 25,200 |
Mar 22, 2024 | 36.13 | 36.15 | 36.03 | 36.05 | 36.05 | 257,200 |
Mar 21, 2024 | 36.25 | 36.26 | 36.14 | 36.17 | 36.17 | 260,400 |
Mar 20, 2024 | 36.05 | 36.26 | 36.04 | 36.25 | 36.25 | 30,200 |
Mar 19, 2024 | 36.07 | 36.08 | 35.99 | 36.06 | 36.06 | 49,000 |
Mar 18, 2024 | 36.25 | 36.25 | 36.06 | 36.07 | 36.07 | 22,100 |
Mar 15, 2024 | 36.31 | 36.33 | 36.26 | 36.26 | 36.26 | 45,400 |
Mar 14, 2024 | 36.43 | 36.43 | 36.28 | 36.33 | 36.33 | 102,500 |
Mar 13, 2024 | 36.37 | 36.45 | 36.34 | 36.40 | 36.40 | 17,900 |
Mar 12, 2024 | 36.32 | 36.37 | 36.27 | 36.35 | 36.35 | 26,900 |
Mar 11, 2024 | 36.41 | 36.52 | 36.41 | 36.47 | 36.47 | 96,800 |
Mar 08, 2024 | 36.24 | 36.47 | 36.24 | 36.41 | 36.41 | 42,400 |
Mar 07, 2024 | 36.08 | 36.24 | 36.03 | 36.20 | 36.20 | 70,600 |
Mar 06, 2024 | 36.18 | 36.24 | 36.15 | 36.16 | 36.16 | 49,600 |
Mar 05, 2024 | 36.12 | 36.20 | 36.09 | 36.12 | 36.12 | 51,300 |
Mar 04, 2024 | 36.15 | 36.18 | 36.10 | 36.14 | 36.14 | 65,500 |
Mar 01, 2024 | 36.15 | 36.19 | 36.10 | 36.14 | 36.14 | 22,400 |
Feb 29, 2024 | 36.12 | 36.21 | 36.10 | 36.17 | 36.17 | 57,400 |
Feb 28, 2024 | 35.93 | 36.00 | 35.92 | 35.99 | 35.99 | 36,900 |
Feb 27, 2024 | 36.02 | 36.12 | 35.97 | 36.05 | 36.05 | 56,000 |
Feb 26, 2024 | 36.14 | 36.17 | 36.02 | 36.07 | 36.07 | 75,500 |
Feb 23, 2024 | 35.87 | 35.88 | 35.82 | 35.87 | 35.87 | 38,800 |
Feb 22, 2024 | 35.92 | 35.92 | 35.87 | 35.89 | 35.89 | 32,100 |
Feb 21, 2024 | 35.94 | 35.99 | 35.85 | 35.90 | 35.90 | 45,000 |
Feb 20, 2024 | 35.95 | 36.03 | 35.89 | 35.92 | 35.92 | 57,900 |
Feb 16, 2024 | 35.81 | 35.87 | 35.77 | 35.84 | 35.84 | 75,800 |
Feb 15, 2024 | 35.93 | 35.94 | 35.81 | 35.87 | 35.87 | 86,700 |
Feb 14, 2024 | 35.75 | 35.83 | 35.73 | 35.78 | 35.78 | 78,000 |
Feb 13, 2024 | 35.83 | 35.83 | 35.71 | 35.76 | 35.76 | 34,200 |
Feb 12, 2024 | 36.07 | 36.07 | 35.95 | 35.97 | 35.97 | 56,100 |
Feb 09, 2024 | 36.04 | 36.05 | 35.98 | 35.98 | 35.98 | 50,000 |
Feb 08, 2024 | 35.96 | 35.96 | 35.84 | 35.86 | 35.86 | 76,900 |
Feb 07, 2024 | 35.95 | 36.08 | 35.94 | 36.01 | 36.01 | 212,400 |
Feb 06, 2024 | 35.89 | 36.07 | 35.86 | 36.01 | 36.01 | 263,200 |
Feb 05, 2024 | 35.87 | 35.93 | 35.78 | 35.92 | 35.92 | 121,600 |
Feb 02, 2024 | 35.96 | 36.03 | 35.94 | 35.97 | 35.97 | 63,600 |
Feb 01, 2024 | 36.09 | 36.27 | 35.99 | 36.23 | 36.23 | 39,600 |
Jan 31, 2024 | 36.04 | 36.13 | 35.96 | 36.04 | 36.04 | 83,900 |
Jan 30, 2024 | 36.02 | 36.07 | 35.92 | 36.04 | 36.04 | 61,400 |
Jan 29, 2024 | 36.05 | 36.05 | 35.91 | 36.00 | 36.00 | 60,200 |
Jan 26, 2024 | 36.04 | 36.07 | 35.98 | 35.99 | 35.99 | 58,400 |
Jan 25, 2024 | 36.21 | 36.21 | 36.00 | 36.06 | 36.06 | 74,900 |
Jan 24, 2024 | 36.16 | 36.21 | 36.05 | 36.07 | 36.07 | 192,700 |
Jan 23, 2024 | 36.01 | 36.04 | 35.89 | 36.03 | 36.03 | 42,100 |
Jan 22, 2024 | 36.17 | 36.20 | 35.98 | 36.04 | 36.04 | 280,300 |
Jan 19, 2024 | 36.20 | 36.21 | 36.02 | 36.15 | 36.15 | 499,400 |
Jan 18, 2024 | 36.14 | 36.21 | 36.12 | 36.21 | 36.21 | 43,800 |
Jan 17, 2024 | 36.04 | 36.16 | 36.03 | 36.08 | 36.08 | 62,900 |
Jan 16, 2024 | 36.42 | 36.42 | 36.10 | 36.12 | 36.12 | 107,300 |
Jan 12, 2024 | 36.70 | 36.71 | 36.61 | 36.63 | 36.63 | 32,000 |
Jan 11, 2024 | 36.49 | 36.61 | 36.42 | 36.61 | 36.61 | 26,800 |
Jan 10, 2024 | 36.38 | 36.48 | 36.38 | 36.47 | 36.47 | 24,400 |
Jan 09, 2024 | 36.41 | 36.41 | 36.35 | 36.35 | 36.35 | 32,900 |
Jan 08, 2024 | 36.38 | 36.49 | 36.38 | 36.43 | 36.43 | 42,300 |
Jan 05, 2024 | 36.32 | 36.53 | 36.32 | 36.40 | 36.40 | 28,500 |
Jan 04, 2024 | 36.22 | 36.33 | 36.22 | 36.27 | 36.27 | 42,600 |
Jan 03, 2024 | 36.34 | 36.36 | 36.17 | 36.30 | 36.30 | 98,600 |
Jan 02, 2024 | 36.54 | 36.61 | 36.45 | 36.53 | 36.53 | 250,100 |
Dec 29, 2023 | 36.75 | 36.81 | 36.69 | 36.72 | 36.72 | 26,900 |
Dec 28, 2023 | 36.77 | 36.86 | 36.71 | 36.75 | 36.75 | 51,700 |
Dec 27, 2023 | 36.62 | 36.82 | 36.62 | 36.80 | 36.80 | 73,300 |
Dec 26, 2023 | 36.55 | 36.68 | 36.55 | 36.68 | 36.68 | 78,700 |
Dec 22, 2023 | 36.57 | 36.63 | 36.52 | 36.56 | 36.56 | 76,400 |
Dec 21, 2023 | 36.50 | 36.57 | 36.45 | 36.57 | 36.57 | 82,000 |
Dec 20, 2023 | 36.41 | 36.56 | 36.38 | 36.40 | 36.40 | 119,500 |
Dec 19, 2023 | 36.43 | 36.63 | 36.42 | 36.57 | 36.57 | 104,100 |
Dec 18, 2023 | 36.21 | 36.48 | 36.21 | 36.42 | 36.42 | 363,100 |
Dec 15, 2023 | 36.27 | 36.41 | 36.26 | 36.26 | 36.26 | 60,800 |
Dec 14, 2023 | 36.22 | 36.54 | 36.22 | 36.50 | 36.50 | 112,200 |
Dec 14, 2023 | 0.492 Dividend | |||||
Dec 13, 2023 | 36.17 | 36.66 | 36.15 | 36.64 | 36.15 | 136,700 |
Dec 12, 2023 | 36.08 | 36.27 | 36.06 | 36.27 | 35.78 | 116,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |