Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 37.38 | 37.55 | 37.33 | 37.55 | 37.55 | 1,900 |
May 03, 2024 | 37.05 | 37.22 | 37.05 | 37.20 | 37.20 | 5,500 |
May 02, 2024 | 36.64 | 36.76 | 36.56 | 36.68 | 36.68 | 8,500 |
May 01, 2024 | 36.69 | 36.97 | 36.69 | 36.97 | 36.97 | 400 |
Apr 30, 2024 | 37.22 | 37.22 | 36.73 | 36.73 | 36.73 | 2,300 |
Apr 29, 2024 | 37.02 | 37.09 | 36.95 | 37.04 | 37.04 | 1,400 |
Apr 26, 2024 | 36.96 | 37.00 | 36.92 | 36.95 | 36.95 | 8,200 |
Apr 25, 2024 | 36.48 | 36.57 | 36.32 | 36.56 | 36.56 | 8,600 |
Apr 24, 2024 | 36.82 | 36.85 | 36.80 | 36.85 | 36.85 | 5,000 |
Apr 23, 2024 | 36.54 | 36.70 | 36.54 | 36.67 | 36.67 | 9,200 |
Apr 22, 2024 | 36.19 | 36.44 | 36.16 | 36.31 | 36.31 | 5,500 |
Apr 19, 2024 | 36.40 | 36.44 | 36.12 | 36.21 | 36.21 | 2,000 |
Apr 18, 2024 | 36.56 | 36.56 | 36.52 | 36.52 | 36.52 | 2,200 |
Apr 17, 2024 | 37.00 | 37.00 | 36.66 | 36.66 | 36.66 | 700 |
Apr 16, 2024 | 36.96 | 37.14 | 36.92 | 36.94 | 36.94 | 6,800 |
Apr 15, 2024 | 37.43 | 37.46 | 37.00 | 37.00 | 37.00 | 7,200 |
Apr 12, 2024 | 37.48 | 37.48 | 37.35 | 37.42 | 37.42 | 800 |
Apr 11, 2024 | 37.45 | 37.67 | 37.40 | 37.66 | 37.66 | 3,400 |
Apr 10, 2024 | 37.37 | 37.49 | 37.33 | 37.45 | 37.45 | 1,900 |
Apr 09, 2024 | 37.28 | 37.48 | 37.28 | 37.47 | 37.47 | 1,200 |
Apr 08, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
Apr 05, 2024 | 37.55 | 37.55 | 37.46 | 37.52 | 37.52 | 2,300 |
Apr 04, 2024 | 37.59 | 37.59 | 36.99 | 36.99 | 36.99 | 1,900 |
Apr 03, 2024 | 37.48 | 37.48 | 37.33 | 37.34 | 37.34 | 1,100 |
Apr 02, 2024 | 37.50 | 37.50 | 37.33 | 37.45 | 37.45 | 2,400 |
Apr 01, 2024 | 37.62 | 37.82 | 37.62 | 37.69 | 37.69 | 8,000 |
Mar 28, 2024 | 37.86 | 37.86 | 37.67 | 37.73 | 37.73 | 1,900 |
Mar 27, 2024 | 37.58 | 37.64 | 37.56 | 37.64 | 37.64 | 1,300 |
Mar 26, 2024 | 37.63 | 37.64 | 37.49 | 37.49 | 37.49 | 1,200 |
Mar 25, 2024 | 37.69 | 37.69 | 37.56 | 37.56 | 37.56 | 5,800 |
Mar 22, 2024 | 37.64 | 37.80 | 37.64 | 37.80 | 37.80 | 2,100 |
Mar 22, 2024 | 0.076 Dividend | |||||
Mar 21, 2024 | 37.75 | 37.75 | 37.72 | 37.72 | 37.64 | 500 |
Mar 20, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.18 | - |
Mar 19, 2024 | 37.12 | 37.27 | 37.12 | 37.26 | 37.18 | 5,900 |
Mar 18, 2024 | 37.10 | 37.16 | 36.96 | 36.96 | 36.89 | 7,000 |
Mar 15, 2024 | 36.85 | 36.85 | 36.67 | 36.78 | 36.71 | 8,900 |
Mar 14, 2024 | 36.97 | 36.97 | 36.83 | 36.95 | 36.88 | 3,900 |
Mar 13, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.00 | - |
Mar 12, 2024 | 36.97 | 37.08 | 36.97 | 37.07 | 37.00 | 5,800 |
Mar 11, 2024 | 36.73 | 36.73 | 36.50 | 36.59 | 36.52 | 1,800 |
Mar 08, 2024 | 36.96 | 36.96 | 36.67 | 36.67 | 36.60 | 3,300 |
Mar 07, 2024 | 36.63 | 36.91 | 36.63 | 36.82 | 36.75 | 1,100 |
Mar 06, 2024 | 36.79 | 36.79 | 36.63 | 36.67 | 36.60 | 500 |
Mar 05, 2024 | 36.70 | 36.70 | 36.60 | 36.67 | 36.60 | 3,100 |
Mar 04, 2024 | 37.08 | 37.11 | 37.00 | 37.11 | 37.04 | 3,000 |
Mar 01, 2024 | 36.91 | 37.02 | 36.87 | 37.02 | 36.95 | 1,900 |
Feb 29, 2024 | 36.64 | 36.74 | 36.56 | 36.66 | 36.59 | 5,400 |
Feb 28, 2024 | 36.56 | 36.56 | 36.49 | 36.49 | 36.42 | 1,100 |
Feb 27, 2024 | 36.40 | 36.40 | 36.31 | 36.39 | 36.32 | 1,400 |
Feb 26, 2024 | 36.52 | 36.52 | 36.31 | 36.37 | 36.30 | 3,500 |
Feb 23, 2024 | 36.47 | 36.48 | 36.47 | 36.48 | 36.41 | 400 |
Feb 22, 2024 | 36.28 | 36.43 | 36.28 | 36.43 | 36.36 | 4,900 |
Feb 21, 2024 | 35.46 | 35.69 | 35.46 | 35.69 | 35.62 | 800 |
Feb 20, 2024 | 35.82 | 35.83 | 35.63 | 35.71 | 35.64 | 5,600 |
Feb 16, 2024 | 36.01 | 36.06 | 35.85 | 35.85 | 35.78 | 3,500 |
Feb 15, 2024 | 36.05 | 36.05 | 35.89 | 35.96 | 35.89 | 3,100 |
Feb 14, 2024 | 35.92 | 35.98 | 35.76 | 35.98 | 35.91 | 1,500 |
Feb 13, 2024 | 35.70 | 35.73 | 35.61 | 35.69 | 35.62 | 2,400 |
Feb 12, 2024 | 36.00 | 36.06 | 36.00 | 36.06 | 35.99 | 700 |
Feb 09, 2024 | 35.78 | 35.95 | 35.78 | 35.92 | 35.85 | 12,700 |
Feb 08, 2024 | 35.58 | 35.75 | 35.58 | 35.70 | 35.63 | 8,900 |
Feb 07, 2024 | 35.65 | 35.71 | 35.65 | 35.69 | 35.62 | 1,500 |
Feb 06, 2024 | 35.69 | 35.69 | 35.33 | 35.45 | 35.38 | 3,100 |
Feb 05, 2024 | 35.52 | 35.60 | 35.34 | 35.60 | 35.53 | 4,800 |
Feb 02, 2024 | 35.30 | 35.51 | 35.30 | 35.49 | 35.42 | 1,900 |
Feb 01, 2024 | 34.83 | 34.83 | 34.64 | 34.82 | 34.75 | 2,400 |
Jan 31, 2024 | 34.79 | 34.79 | 34.61 | 34.63 | 34.56 | 3,800 |
Jan 30, 2024 | 35.20 | 35.20 | 35.03 | 35.03 | 34.96 | 1,300 |
Jan 29, 2024 | 34.96 | 34.99 | 34.96 | 34.99 | 34.92 | 2,300 |
Jan 26, 2024 | 34.91 | 34.91 | 34.89 | 34.89 | 34.82 | 2,800 |
Jan 25, 2024 | 34.95 | 35.03 | 34.95 | 35.00 | 34.93 | 7,700 |
Jan 24, 2024 | 35.04 | 35.11 | 34.92 | 34.95 | 34.88 | 3,900 |
Jan 23, 2024 | 34.73 | 34.76 | 34.73 | 34.76 | 34.69 | 300 |
Jan 22, 2024 | 34.72 | 34.79 | 34.72 | 34.73 | 34.66 | 3,600 |
Jan 19, 2024 | 34.38 | 34.54 | 34.38 | 34.53 | 34.46 | 7,400 |
Jan 18, 2024 | 34.20 | 34.26 | 34.06 | 34.25 | 34.18 | 6,200 |
Jan 17, 2024 | 34.00 | 34.07 | 33.94 | 34.05 | 33.98 | 6,100 |
Jan 16, 2024 | 34.23 | 34.23 | 34.06 | 34.18 | 34.11 | 700 |
Jan 15, 2024 | 34.16 | 34.20 | 34.02 | 34.02 | 33.95 | 1,200 |
Jan 12, 2024 | 33.99 | 34.08 | 33.99 | 34.04 | 33.97 | 1,600 |
Jan 11, 2024 | 33.91 | 34.01 | 33.85 | 33.99 | 33.92 | 10,900 |
Jan 10, 2024 | 33.73 | 34.01 | 33.73 | 33.92 | 33.85 | 900 |
Jan 09, 2024 | 33.77 | 33.88 | 33.77 | 33.81 | 33.74 | 12,200 |
Jan 08, 2024 | 33.54 | 33.73 | 33.54 | 33.73 | 33.66 | 900 |
Jan 05, 2024 | 33.29 | 33.34 | 33.24 | 33.34 | 33.27 | 4,000 |
Jan 04, 2024 | 33.42 | 33.42 | 33.41 | 33.41 | 33.34 | 200 |
Jan 03, 2024 | 33.51 | 33.51 | 33.34 | 33.34 | 33.27 | 4,800 |
Jan 02, 2024 | 33.57 | 33.62 | 33.45 | 33.56 | 33.49 | 1,500 |
Dec 29, 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.35 | 200 |
Dec 28, 2023 | 33.73 | 33.73 | 33.65 | 33.65 | 33.58 | 2,500 |
Dec 28, 2023 | 0.112 Dividend | |||||
Dec 27, 2023 | 33.64 | 33.65 | 33.64 | 33.65 | 33.47 | 400 |
Dec 22, 2023 | 33.69 | 33.69 | 33.64 | 33.64 | 33.46 | 3,200 |
Dec 21, 2023 | 33.69 | 33.69 | 33.55 | 33.59 | 33.41 | 2,100 |
Dec 20, 2023 | 33.98 | 33.98 | 33.54 | 33.54 | 33.36 | 1,000 |
Dec 19, 2023 | 33.90 | 33.91 | 33.87 | 33.91 | 33.73 | 5,800 |
Dec 18, 2023 | 33.90 | 33.92 | 33.81 | 33.88 | 33.70 | 3,500 |
Dec 15, 2023 | 33.66 | 33.69 | 33.61 | 33.69 | 33.51 | 2,700 |
Dec 14, 2023 | 33.80 | 33.87 | 33.65 | 33.75 | 33.57 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |