Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 37.12 | 37.17 | 37.03 | 37.10 | 37.10 | 116,112 |
May 20, 2024 | 37.09 | 37.13 | 36.95 | 37.09 | 37.09 | 76,919 |
May 17, 2024 | 37.11 | 37.13 | 36.86 | 36.86 | 36.86 | 52,038 |
May 16, 2024 | 37.00 | 37.34 | 37.00 | 37.26 | 37.26 | 71,037 |
May 15, 2024 | 36.85 | 36.93 | 36.74 | 36.74 | 36.74 | 103,467 |
May 14, 2024 | 36.79 | 36.79 | 36.61 | 36.61 | 36.61 | 73,444 |
May 13, 2024 | 36.86 | 36.86 | 36.67 | 36.76 | 36.76 | 79,179 |
May 10, 2024 | 36.81 | 36.93 | 36.81 | 36.84 | 36.84 | 41,736 |
May 09, 2024 | 37.24 | 37.24 | 36.69 | 36.70 | 36.70 | 79,519 |
May 08, 2024 | 37.31 | 37.31 | 36.87 | 36.89 | 36.89 | 63,892 |
May 07, 2024 | 36.53 | 36.88 | 36.49 | 36.49 | 36.49 | 56,658 |
May 06, 2024 | 36.33 | 36.41 | 36.25 | 36.34 | 36.34 | 51,133 |
May 03, 2024 | 36.17 | 36.26 | 36.10 | 36.23 | 36.23 | 80,129 |
May 02, 2024 | 36.00 | 36.09 | 35.98 | 35.99 | 35.99 | 141,971 |
May 01, 2024 | 36.05 | 36.06 | 35.90 | 35.91 | 35.91 | 78,939 |
Apr 30, 2024 | 36.39 | 36.82 | 36.36 | 36.82 | 36.82 | 72,647 |
Apr 29, 2024 | 36.19 | 36.41 | 36.17 | 36.39 | 36.39 | 78,246 |
Apr 26, 2024 | 36.30 | 36.30 | 35.94 | 36.00 | 36.00 | 95,042 |
Apr 24, 2024 | 36.54 | 36.67 | 36.44 | 36.51 | 36.51 | 86,033 |
Apr 23, 2024 | 36.45 | 36.52 | 36.30 | 36.30 | 36.30 | 92,071 |
Apr 22, 2024 | 36.24 | 36.84 | 36.22 | 36.30 | 36.30 | 81,637 |
Apr 19, 2024 | 36.20 | 36.30 | 35.62 | 35.89 | 35.89 | 81,951 |
Apr 18, 2024 | 36.18 | 36.35 | 36.03 | 36.22 | 36.22 | 63,282 |
Apr 17, 2024 | 36.04 | 36.36 | 35.98 | 36.36 | 36.36 | 74,863 |
Apr 16, 2024 | 36.40 | 36.40 | 35.86 | 35.98 | 35.98 | 68,867 |
Apr 15, 2024 | 36.65 | 36.67 | 36.51 | 36.58 | 36.58 | 70,564 |
Apr 12, 2024 | 36.85 | 36.88 | 36.65 | 36.72 | 36.72 | 91,211 |
Apr 11, 2024 | 36.80 | 36.95 | 36.60 | 36.90 | 36.90 | 101,410 |
Apr 10, 2024 | 37.06 | 37.21 | 37.05 | 37.06 | 37.06 | 68,027 |
Apr 09, 2024 | 36.88 | 37.02 | 36.88 | 36.91 | 36.91 | 56,813 |
Apr 08, 2024 | 36.91 | 36.94 | 36.75 | 36.88 | 36.88 | 91,785 |
Apr 05, 2024 | 36.75 | 37.20 | 36.61 | 37.20 | 37.20 | 68,511 |
Apr 04, 2024 | 36.71 | 36.95 | 36.71 | 36.92 | 36.92 | 74,700 |
Apr 03, 2024 | 37.02 | 37.02 | 36.60 | 36.62 | 36.62 | 96,469 |
Apr 02, 2024 | 37.45 | 37.45 | 37.05 | 37.15 | 37.15 | 99,310 |
Mar 28, 2024 | 37.00 | 37.22 | 36.97 | 37.21 | 37.21 | 58,222 |
Mar 27, 2024 | 36.77 | 36.77 | 36.48 | 36.69 | 36.69 | 69,029 |
Mar 26, 2024 | 36.99 | 36.99 | 36.51 | 36.51 | 36.51 | 78,124 |
Mar 25, 2024 | 36.74 | 37.00 | 36.67 | 37.00 | 37.00 | 69,416 |
Mar 22, 2024 | 36.70 | 36.70 | 36.52 | 36.58 | 36.58 | 61,971 |
Mar 21, 2024 | 36.37 | 36.79 | 36.37 | 36.62 | 36.62 | 52,842 |
Mar 20, 2024 | 36.50 | 36.55 | 36.34 | 36.34 | 36.34 | 85,030 |
Mar 19, 2024 | 36.40 | 36.50 | 36.30 | 36.49 | 36.49 | 62,155 |
Mar 18, 2024 | 36.28 | 36.40 | 36.18 | 36.34 | 36.34 | 73,469 |
Mar 15, 2024 | 36.27 | 36.35 | 35.99 | 36.35 | 36.35 | 66,243 |
Mar 14, 2024 | 36.51 | 36.61 | 36.47 | 36.48 | 36.48 | 70,124 |
Mar 13, 2024 | 36.51 | 36.61 | 36.49 | 36.52 | 36.52 | 72,924 |
Mar 12, 2024 | 36.35 | 36.51 | 36.35 | 36.43 | 36.43 | 49,013 |
Mar 11, 2024 | 36.79 | 36.79 | 36.28 | 36.33 | 36.33 | 27,928 |
Mar 08, 2024 | 36.71 | 36.94 | 36.65 | 36.86 | 36.86 | 93,238 |
Mar 07, 2024 | 36.39 | 36.51 | 36.31 | 36.48 | 36.48 | 67,864 |
Mar 06, 2024 | 36.07 | 36.19 | 35.98 | 36.15 | 36.15 | 68,823 |
Mar 05, 2024 | 36.25 | 36.25 | 36.05 | 36.18 | 36.18 | 55,355 |
Mar 04, 2024 | 36.27 | 36.41 | 36.22 | 36.23 | 36.23 | 62,097 |
Mar 01, 2024 | 36.20 | 36.32 | 36.08 | 36.23 | 36.23 | 90,083 |
Feb 29, 2024 | 35.90 | 36.14 | 35.79 | 36.13 | 36.13 | 102,602 |
Feb 28, 2024 | 35.73 | 35.87 | 35.67 | 35.85 | 35.85 | 92,889 |
Feb 27, 2024 | 35.70 | 35.70 | 35.40 | 35.65 | 35.65 | 90,963 |
Feb 26, 2024 | 35.69 | 35.71 | 35.48 | 35.65 | 35.65 | 113,090 |
Feb 23, 2024 | 35.64 | 35.68 | 35.50 | 35.50 | 35.50 | 99,692 |
Feb 22, 2024 | 35.90 | 35.90 | 35.31 | 35.42 | 35.42 | 106,673 |
Feb 21, 2024 | 35.49 | 35.54 | 35.29 | 35.35 | 35.35 | 135,588 |
Feb 20, 2024 | 35.54 | 35.58 | 35.36 | 35.50 | 35.50 | 87,400 |
Feb 19, 2024 | 35.60 | 35.89 | 35.43 | 35.89 | 35.89 | 60,201 |
Feb 16, 2024 | 35.61 | 35.76 | 35.56 | 35.63 | 35.63 | 44,897 |
Feb 15, 2024 | 35.30 | 35.46 | 35.10 | 35.36 | 35.36 | 108,075 |
Feb 14, 2024 | 34.99 | 35.16 | 34.74 | 34.92 | 34.92 | 97,299 |
Feb 13, 2024 | 35.23 | 35.29 | 35.14 | 35.18 | 35.18 | 99,348 |
Feb 12, 2024 | 35.11 | 35.28 | 35.11 | 35.19 | 35.19 | 43,874 |
Feb 09, 2024 | 35.08 | 35.20 | 35.05 | 35.11 | 35.11 | 28,120 |
Feb 08, 2024 | 35.01 | 35.20 | 35.01 | 35.06 | 35.06 | 63,345 |
Feb 07, 2024 | 35.00 | 35.02 | 34.82 | 34.87 | 34.87 | 81,773 |
Feb 06, 2024 | 34.79 | 35.30 | 34.53 | 35.30 | 35.30 | 77,682 |
Feb 05, 2024 | 35.20 | 35.20 | 34.87 | 34.92 | 34.92 | 51,201 |
Feb 02, 2024 | 35.00 | 35.34 | 34.99 | 35.30 | 35.30 | 48,419 |
Feb 01, 2024 | 35.00 | 35.06 | 34.76 | 35.00 | 35.00 | 83,377 |
Jan 31, 2024 | 34.88 | 35.27 | 34.81 | 35.20 | 35.20 | 60,846 |
Jan 30, 2024 | 34.98 | 35.14 | 34.87 | 34.88 | 34.88 | 75,859 |
Jan 29, 2024 | 34.68 | 34.91 | 34.67 | 34.80 | 34.80 | 87,486 |
Jan 25, 2024 | 34.65 | 34.80 | 34.61 | 34.69 | 34.69 | 39,233 |
Jan 24, 2024 | 34.61 | 34.61 | 34.47 | 34.55 | 34.55 | 61,817 |
Jan 23, 2024 | 34.54 | 34.61 | 34.40 | 34.47 | 34.47 | 74,837 |
Jan 22, 2024 | 34.37 | 34.44 | 34.28 | 34.39 | 34.39 | 69,805 |
Jan 19, 2024 | 34.20 | 34.42 | 34.15 | 34.42 | 34.42 | 45,761 |
Jan 18, 2024 | 34.01 | 34.01 | 33.75 | 33.87 | 33.87 | 57,748 |
Jan 17, 2024 | 34.29 | 34.29 | 34.03 | 34.03 | 34.03 | 55,007 |
Jan 16, 2024 | 34.60 | 34.63 | 34.23 | 34.32 | 34.32 | 53,793 |
Jan 15, 2024 | 34.76 | 34.80 | 34.74 | 34.75 | 34.75 | 8,298 |
Jan 12, 2024 | 34.78 | 34.83 | 34.67 | 34.76 | 34.76 | 48,913 |
Jan 11, 2024 | 34.75 | 34.89 | 34.72 | 34.82 | 34.82 | 47,700 |
Jan 10, 2024 | 34.88 | 34.88 | 34.58 | 34.60 | 34.60 | 50,215 |
Jan 09, 2024 | 34.91 | 35.06 | 34.91 | 34.92 | 34.92 | 69,518 |
Jan 08, 2024 | 34.84 | 34.89 | 34.62 | 34.64 | 34.64 | 60,976 |
Jan 05, 2024 | 34.86 | 34.92 | 34.77 | 34.80 | 34.80 | 60,923 |
Jan 04, 2024 | 34.88 | 34.92 | 34.43 | 34.43 | 34.43 | 24,601 |
Jan 03, 2024 | 35.30 | 35.30 | 34.75 | 34.75 | 34.75 | 40,730 |
Jan 02, 2024 | 35.38 | 35.48 | 35.30 | 35.44 | 35.44 | 25,989 |
Jan 02, 2024 | 0.66 Dividend | |||||
Dec 29, 2023 | 35.95 | 36.00 | 35.91 | 35.92 | 35.26 | 10,839 |
Dec 28, 2023 | 35.85 | 35.96 | 35.82 | 35.92 | 35.26 | 17,283 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |