Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 35.44 | 35.49 | 35.24 | 35.33 | 35.33 | 24,140 |
May 02, 2024 | 34.74 | 34.98 | 34.37 | 34.95 | 34.95 | 9,300 |
May 01, 2024 | 34.25 | 34.78 | 34.18 | 34.19 | 34.19 | 6,700 |
Apr 30, 2024 | 35.11 | 35.34 | 34.60 | 34.75 | 34.75 | 16,200 |
Apr 29, 2024 | 34.78 | 35.12 | 34.78 | 35.09 | 35.09 | 17,900 |
Apr 26, 2024 | 34.54 | 34.83 | 34.48 | 34.65 | 34.65 | 83,100 |
Apr 25, 2024 | 34.15 | 34.70 | 34.11 | 34.70 | 34.70 | 26,600 |
Apr 24, 2024 | 34.39 | 34.71 | 34.20 | 34.53 | 34.53 | 34,200 |
Apr 23, 2024 | 33.36 | 33.98 | 33.25 | 33.97 | 33.97 | 13,000 |
Apr 22, 2024 | 33.17 | 33.51 | 32.96 | 33.23 | 33.23 | 15,500 |
Apr 19, 2024 | 33.46 | 33.55 | 32.99 | 33.15 | 33.15 | 11,900 |
Apr 18, 2024 | 33.87 | 34.06 | 33.61 | 33.76 | 33.76 | 11,700 |
Apr 17, 2024 | 34.28 | 34.38 | 33.66 | 33.66 | 33.66 | 45,200 |
Apr 16, 2024 | 34.10 | 34.29 | 33.84 | 34.06 | 34.06 | 21,000 |
Apr 15, 2024 | 34.76 | 34.77 | 34.15 | 34.22 | 34.22 | 8,100 |
Apr 12, 2024 | 35.04 | 35.21 | 34.56 | 34.67 | 34.67 | 15,500 |
Apr 11, 2024 | 35.42 | 35.59 | 35.03 | 35.59 | 35.59 | 23,700 |
Apr 10, 2024 | 35.36 | 35.55 | 35.03 | 35.18 | 35.18 | 16,100 |
Apr 09, 2024 | 35.84 | 36.09 | 35.65 | 36.09 | 36.09 | 13,500 |
Apr 08, 2024 | 35.60 | 35.92 | 35.52 | 35.80 | 35.80 | 11,800 |
Apr 05, 2024 | 35.15 | 35.59 | 35.15 | 35.57 | 35.57 | 38,500 |
Apr 04, 2024 | 36.03 | 36.18 | 35.05 | 35.06 | 35.06 | 8,400 |
Apr 03, 2024 | 35.49 | 35.79 | 35.32 | 35.59 | 35.59 | 11,700 |
Apr 02, 2024 | 35.65 | 35.72 | 35.33 | 35.42 | 35.42 | 25,400 |
Apr 01, 2024 | 36.23 | 36.54 | 35.97 | 35.97 | 35.97 | 29,900 |
Mar 28, 2024 | 36.35 | 36.46 | 36.19 | 36.23 | 36.23 | 20,100 |
Mar 27, 2024 | 36.09 | 36.39 | 35.95 | 36.37 | 36.37 | 11,000 |
Mar 26, 2024 | 36.02 | 36.11 | 35.80 | 35.90 | 35.90 | 12,100 |
Mar 25, 2024 | 35.65 | 36.11 | 35.55 | 35.95 | 35.95 | 17,200 |
Mar 22, 2024 | 35.92 | 36.05 | 35.68 | 35.95 | 35.95 | 15,800 |
Mar 21, 2024 | 36.01 | 36.40 | 35.96 | 36.17 | 36.17 | 28,000 |
Mar 20, 2024 | 35.35 | 35.87 | 35.08 | 35.73 | 35.73 | 12,800 |
Mar 19, 2024 | 35.18 | 35.49 | 35.06 | 35.35 | 35.35 | 14,700 |
Mar 18, 2024 | 35.68 | 35.71 | 35.43 | 35.63 | 35.63 | 23,400 |
Mar 15, 2024 | 35.53 | 35.71 | 35.33 | 35.33 | 35.33 | 13,400 |
Mar 14, 2024 | 36.13 | 36.19 | 35.50 | 35.64 | 35.64 | 17,100 |
Mar 13, 2024 | 36.57 | 36.58 | 36.04 | 36.11 | 36.11 | 26,900 |
Mar 12, 2024 | 36.38 | 36.77 | 36.04 | 36.57 | 36.57 | 16,800 |
Mar 11, 2024 | 36.27 | 36.49 | 36.22 | 36.32 | 36.32 | 15,500 |
Mar 08, 2024 | 36.78 | 36.98 | 36.42 | 36.42 | 36.42 | 28,900 |
Mar 07, 2024 | 36.50 | 36.88 | 36.50 | 36.78 | 36.78 | 18,600 |
Mar 06, 2024 | 36.03 | 36.64 | 35.99 | 36.48 | 36.48 | 45,800 |
Mar 05, 2024 | 35.89 | 36.01 | 35.40 | 35.70 | 35.70 | 30,300 |
Mar 04, 2024 | 36.06 | 36.35 | 35.97 | 36.10 | 36.10 | 20,200 |
Mar 01, 2024 | 35.40 | 36.23 | 35.40 | 36.02 | 36.02 | 19,600 |
Feb 29, 2024 | 35.21 | 35.38 | 35.13 | 35.38 | 35.38 | 17,000 |
Feb 28, 2024 | 34.80 | 35.11 | 34.75 | 34.99 | 34.99 | 170,200 |
Feb 27, 2024 | 35.24 | 35.33 | 35.10 | 35.21 | 35.21 | 14,000 |
Feb 26, 2024 | 34.90 | 35.15 | 34.87 | 35.06 | 35.06 | 26,200 |
Feb 23, 2024 | 34.85 | 34.92 | 34.69 | 34.74 | 34.74 | 23,100 |
Feb 22, 2024 | 35.04 | 35.04 | 34.58 | 34.80 | 34.80 | 10,400 |
Feb 21, 2024 | 34.31 | 34.44 | 34.19 | 34.38 | 34.38 | 13,300 |
Feb 20, 2024 | 34.42 | 34.51 | 34.11 | 34.44 | 34.44 | 25,800 |
Feb 16, 2024 | 34.71 | 34.87 | 34.53 | 34.53 | 34.53 | 12,200 |
Feb 15, 2024 | 34.81 | 35.15 | 34.81 | 35.10 | 35.10 | 25,800 |
Feb 14, 2024 | 34.02 | 34.63 | 34.02 | 34.49 | 34.49 | 26,800 |
Feb 13, 2024 | 34.06 | 34.11 | 33.64 | 33.80 | 33.80 | 27,000 |
Feb 12, 2024 | 34.81 | 35.13 | 34.70 | 34.86 | 34.86 | 17,000 |
Feb 09, 2024 | 34.43 | 34.88 | 34.43 | 34.70 | 34.70 | 18,200 |
Feb 08, 2024 | 33.87 | 34.45 | 33.87 | 34.45 | 34.45 | 22,000 |
Feb 07, 2024 | 33.61 | 33.85 | 33.50 | 33.75 | 33.75 | 23,700 |
Feb 06, 2024 | 33.50 | 33.50 | 33.28 | 33.48 | 33.48 | 16,300 |
Feb 05, 2024 | 33.78 | 33.83 | 33.40 | 33.66 | 33.66 | 19,400 |
Feb 02, 2024 | 33.74 | 33.99 | 33.52 | 33.88 | 33.88 | 15,000 |
Feb 01, 2024 | 33.73 | 33.90 | 33.44 | 33.82 | 33.82 | 30,500 |
Jan 31, 2024 | 33.98 | 34.04 | 33.45 | 33.45 | 33.45 | 28,200 |
Jan 30, 2024 | 34.36 | 34.36 | 33.99 | 34.07 | 34.07 | 16,600 |
Jan 29, 2024 | 33.98 | 34.36 | 33.92 | 34.36 | 34.36 | 32,000 |
Jan 26, 2024 | 34.43 | 34.44 | 34.06 | 34.07 | 34.07 | 15,000 |
Jan 25, 2024 | 34.67 | 34.81 | 34.40 | 34.48 | 34.48 | 15,100 |
Jan 24, 2024 | 34.86 | 34.98 | 34.32 | 34.37 | 34.37 | 20,500 |
Jan 23, 2024 | 34.53 | 34.71 | 34.46 | 34.64 | 34.64 | 67,700 |
Jan 22, 2024 | 34.22 | 34.65 | 34.22 | 34.46 | 34.46 | 42,400 |
Jan 19, 2024 | 33.50 | 34.05 | 33.41 | 34.05 | 34.05 | 32,800 |
Jan 18, 2024 | 33.22 | 33.44 | 33.06 | 33.41 | 33.41 | 35,000 |
Jan 17, 2024 | 32.87 | 32.92 | 32.55 | 32.89 | 32.89 | 108,800 |
Jan 16, 2024 | 33.22 | 33.49 | 33.01 | 33.34 | 33.34 | 177,100 |
Jan 12, 2024 | 33.87 | 34.01 | 33.54 | 33.70 | 33.70 | 50,400 |
Jan 11, 2024 | 33.77 | 33.94 | 33.41 | 33.71 | 33.71 | 16,100 |
Jan 10, 2024 | 33.85 | 33.86 | 33.54 | 33.85 | 33.85 | 41,500 |
Jan 09, 2024 | 33.82 | 34.00 | 33.68 | 33.82 | 33.82 | 19,600 |
Jan 08, 2024 | 33.52 | 34.22 | 33.45 | 34.20 | 34.20 | 36,600 |
Jan 05, 2024 | 33.38 | 33.66 | 33.31 | 33.39 | 33.39 | 26,300 |
Jan 04, 2024 | 33.28 | 33.67 | 33.27 | 33.38 | 33.38 | 12,600 |
Jan 03, 2024 | 34.14 | 34.14 | 33.67 | 33.67 | 33.67 | 14,800 |
Jan 02, 2024 | 34.85 | 34.97 | 34.40 | 34.53 | 34.53 | 29,500 |
Dec 29, 2023 | 35.51 | 35.64 | 35.29 | 35.31 | 35.31 | 11,800 |
Dec 28, 2023 | 35.53 | 35.60 | 35.45 | 35.60 | 35.60 | 18,600 |
Dec 28, 2023 | 0.147 Dividend | |||||
Dec 27, 2023 | 35.75 | 35.83 | 35.54 | 35.64 | 35.49 | 17,700 |
Dec 26, 2023 | 35.34 | 35.84 | 35.27 | 35.81 | 35.66 | 17,900 |
Dec 22, 2023 | 35.11 | 35.42 | 35.04 | 35.31 | 35.16 | 35,000 |
Dec 21, 2023 | 34.76 | 35.10 | 34.69 | 35.05 | 34.91 | 23,000 |
Dec 20, 2023 | 34.88 | 35.03 | 34.30 | 34.38 | 34.24 | 23,000 |
Dec 19, 2023 | 34.96 | 35.16 | 34.96 | 35.08 | 34.94 | 14,300 |
Dec 18, 2023 | 35.10 | 35.10 | 34.67 | 34.79 | 34.65 | 19,900 |
Dec 15, 2023 | 35.24 | 35.36 | 34.94 | 35.11 | 34.97 | 37,900 |
Dec 14, 2023 | 34.82 | 35.40 | 34.82 | 35.20 | 35.05 | 24,700 |
Dec 13, 2023 | 33.90 | 34.63 | 33.65 | 34.52 | 34.38 | 27,000 |
Dec 12, 2023 | 33.85 | 33.97 | 33.71 | 33.82 | 33.68 | 27,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |