Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 36.72 | 36.72 | 36.53 | 36.62 | 36.62 | 800 |
May 01, 2024 | 36.42 | 36.64 | 36.41 | 36.64 | 36.64 | 1,700 |
Apr 30, 2024 | 36.65 | 36.65 | 36.47 | 36.47 | 36.47 | 2,700 |
Apr 29, 2024 | 36.72 | 36.72 | 36.62 | 36.66 | 36.66 | 2,100 |
Apr 26, 2024 | 36.64 | 36.64 | 36.57 | 36.57 | 36.57 | 1,700 |
Apr 25, 2024 | 36.40 | 36.40 | 36.14 | 36.35 | 36.35 | 5,400 |
Apr 24, 2024 | 36.63 | 36.63 | 36.45 | 36.50 | 36.50 | 2,600 |
Apr 23, 2024 | 36.23 | 36.55 | 36.23 | 36.50 | 36.50 | 3,100 |
Apr 22, 2024 | 36.32 | 36.38 | 36.20 | 36.34 | 36.34 | 8,700 |
Apr 19, 2024 | 36.42 | 36.42 | 36.20 | 36.20 | 36.20 | 2,600 |
Apr 18, 2024 | 36.50 | 36.50 | 36.28 | 36.28 | 36.28 | 1,400 |
Apr 17, 2024 | 36.50 | 36.50 | 36.33 | 36.36 | 36.36 | 2,900 |
Apr 16, 2024 | 36.30 | 36.54 | 36.30 | 36.43 | 36.43 | 3,500 |
Apr 15, 2024 | 37.05 | 37.05 | 36.50 | 36.53 | 36.53 | 3,100 |
Apr 12, 2024 | 37.10 | 37.10 | 36.80 | 36.80 | 36.80 | 1,400 |
Apr 11, 2024 | 36.82 | 36.95 | 36.80 | 36.95 | 36.95 | 2,800 |
Apr 10, 2024 | 36.98 | 36.98 | 36.80 | 36.85 | 36.85 | 4,700 |
Apr 09, 2024 | 37.17 | 37.17 | 37.07 | 37.07 | 37.07 | 1,500 |
Apr 08, 2024 | 37.12 | 37.12 | 37.00 | 37.02 | 37.02 | 3,000 |
Apr 05, 2024 | 37.04 | 37.09 | 36.93 | 37.03 | 37.03 | 9,700 |
Apr 04, 2024 | 37.20 | 37.20 | 36.85 | 36.85 | 36.85 | 3,100 |
Apr 03, 2024 | 36.84 | 37.00 | 36.84 | 36.96 | 36.96 | 2,500 |
Apr 02, 2024 | 37.00 | 37.00 | 36.85 | 36.92 | 36.92 | 4,600 |
Apr 01, 2024 | 37.36 | 37.36 | 37.09 | 37.12 | 37.12 | 10,200 |
Mar 28, 2024 | 37.35 | 37.35 | 37.22 | 37.24 | 37.24 | 1,500 |
Mar 27, 2024 | 37.20 | 37.23 | 37.20 | 37.23 | 37.23 | 900 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 26, 2024 | 37.31 | 37.31 | 37.24 | 37.24 | 37.02 | 1,600 |
Mar 25, 2024 | 37.43 | 37.43 | 37.27 | 37.27 | 37.05 | 8,200 |
Mar 22, 2024 | 37.35 | 37.39 | 37.35 | 37.39 | 37.17 | 3,600 |
Mar 21, 2024 | 37.39 | 37.39 | 37.30 | 37.30 | 37.08 | 2,200 |
Mar 20, 2024 | 36.91 | 37.19 | 36.91 | 37.19 | 36.97 | 1,600 |
Mar 19, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.64 | 500 |
Mar 18, 2024 | 36.91 | 36.91 | 36.86 | 36.86 | 36.64 | 1,200 |
Mar 15, 2024 | 36.91 | 36.91 | 36.87 | 36.87 | 36.65 | 25,000 |
Mar 14, 2024 | 36.96 | 36.96 | 36.84 | 36.89 | 36.67 | 2,600 |
Mar 13, 2024 | 36.91 | 37.07 | 36.91 | 37.04 | 36.82 | 7,700 |
Mar 12, 2024 | 36.92 | 37.05 | 36.92 | 37.05 | 36.83 | 700 |
Mar 11, 2024 | 36.84 | 36.94 | 36.84 | 36.91 | 36.69 | 13,500 |
Mar 08, 2024 | 37.19 | 37.19 | 36.98 | 36.99 | 36.77 | 5,200 |
Mar 07, 2024 | 36.87 | 37.04 | 36.87 | 37.02 | 36.80 | 3,800 |
Mar 06, 2024 | 37.12 | 37.12 | 36.87 | 36.87 | 36.65 | 1,700 |
Mar 05, 2024 | 36.81 | 36.83 | 36.75 | 36.75 | 36.53 | 6,600 |
Mar 04, 2024 | 36.85 | 36.88 | 36.80 | 36.84 | 36.62 | 9,900 |
Mar 01, 2024 | 36.54 | 36.87 | 36.54 | 36.87 | 36.65 | 5,300 |
Feb 29, 2024 | 36.65 | 36.65 | 36.57 | 36.57 | 36.35 | 9,000 |
Feb 28, 2024 | 36.47 | 36.50 | 36.45 | 36.47 | 36.25 | 3,800 |
Feb 27, 2024 | 36.57 | 36.57 | 36.44 | 36.47 | 36.25 | 3,000 |
Feb 26, 2024 | 36.58 | 36.58 | 36.46 | 36.47 | 36.25 | 4,700 |
Feb 23, 2024 | 36.40 | 36.58 | 36.40 | 36.58 | 36.36 | 9,000 |
Feb 22, 2024 | 36.48 | 36.48 | 36.33 | 36.43 | 36.21 | 3,200 |
Feb 21, 2024 | 36.24 | 36.24 | 36.03 | 36.09 | 35.88 | 2,700 |
Feb 20, 2024 | 36.06 | 36.21 | 36.06 | 36.14 | 35.93 | 8,400 |
Feb 16, 2024 | 36.17 | 36.20 | 36.12 | 36.16 | 35.95 | 2,900 |
Feb 15, 2024 | 35.98 | 36.15 | 35.98 | 36.14 | 35.93 | 6,100 |
Feb 14, 2024 | 35.99 | 36.01 | 35.91 | 36.01 | 35.80 | 2,900 |
Feb 13, 2024 | 35.92 | 35.92 | 35.68 | 35.68 | 35.47 | 9,700 |
Feb 12, 2024 | 35.88 | 36.10 | 35.88 | 36.04 | 35.83 | 2,500 |
Feb 09, 2024 | 35.99 | 36.01 | 35.91 | 36.01 | 35.80 | 4,800 |
Feb 08, 2024 | 35.90 | 35.91 | 35.86 | 35.90 | 35.69 | 8,200 |
Feb 07, 2024 | 36.00 | 36.00 | 35.95 | 35.97 | 35.76 | 18,600 |
Feb 06, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.84 | 1,600 |
Feb 05, 2024 | 36.00 | 36.00 | 35.79 | 35.87 | 35.66 | 6,500 |
Feb 02, 2024 | 36.00 | 36.00 | 35.88 | 35.97 | 35.76 | 8,500 |
Feb 01, 2024 | 35.94 | 35.94 | 35.79 | 35.92 | 35.71 | 4,100 |
Jan 31, 2024 | 35.90 | 35.92 | 35.70 | 35.71 | 35.50 | 3,700 |
Jan 30, 2024 | 35.96 | 35.96 | 35.78 | 35.86 | 35.65 | 1,900 |
Jan 29, 2024 | 35.70 | 35.83 | 35.69 | 35.81 | 35.60 | 1,100 |
Jan 26, 2024 | 35.76 | 35.76 | 35.69 | 35.69 | 35.48 | 900 |
Jan 25, 2024 | 35.69 | 35.77 | 35.68 | 35.68 | 35.47 | 5,100 |
Jan 24, 2024 | 35.75 | 35.78 | 35.66 | 35.66 | 35.45 | 13,000 |
Jan 23, 2024 | 35.53 | 35.56 | 35.52 | 35.56 | 35.35 | 3,700 |
Jan 22, 2024 | 35.61 | 35.61 | 35.49 | 35.52 | 35.31 | 5,900 |
Jan 19, 2024 | 35.15 | 35.40 | 35.15 | 35.40 | 35.19 | 3,100 |
Jan 18, 2024 | 35.09 | 35.30 | 35.09 | 35.30 | 35.09 | 1,700 |
Jan 17, 2024 | 35.10 | 35.21 | 35.10 | 35.19 | 34.98 | 1,500 |
Jan 16, 2024 | 35.64 | 35.64 | 35.38 | 35.39 | 35.18 | 4,200 |
Jan 15, 2024 | 35.66 | 35.67 | 35.65 | 35.67 | 35.46 | 3,600 |
Jan 12, 2024 | 35.51 | 35.67 | 35.51 | 35.58 | 35.37 | 5,300 |
Jan 11, 2024 | 35.66 | 35.66 | 35.42 | 35.51 | 35.30 | 6,200 |
Jan 10, 2024 | 35.48 | 35.49 | 35.44 | 35.46 | 35.25 | 5,000 |
Jan 09, 2024 | 35.45 | 35.47 | 35.37 | 35.45 | 35.24 | 4,800 |
Jan 08, 2024 | 35.22 | 35.46 | 35.22 | 35.46 | 35.25 | 8,300 |
Jan 05, 2024 | 35.27 | 35.33 | 35.17 | 35.20 | 34.99 | 6,800 |
Jan 04, 2024 | 35.38 | 35.38 | 35.24 | 35.24 | 35.03 | 10,500 |
Jan 03, 2024 | 35.14 | 35.42 | 35.14 | 35.32 | 35.11 | 5,100 |
Jan 02, 2024 | 35.46 | 35.46 | 35.34 | 35.41 | 35.20 | 13,400 |
Dec 29, 2023 | 35.71 | 35.71 | 35.43 | 35.53 | 35.32 | 800 |
Dec 28, 2023 | 35.61 | 35.61 | 35.53 | 35.54 | 35.33 | 1,500 |
Dec 27, 2023 | 35.61 | 35.69 | 35.42 | 35.51 | 35.30 | 16,800 |
Dec 27, 2023 | 0.22 Dividend | |||||
Dec 22, 2023 | 35.80 | 35.80 | 35.58 | 35.58 | 35.15 | 900 |
Dec 21, 2023 | 35.58 | 35.62 | 35.56 | 35.62 | 35.19 | 1,500 |
Dec 20, 2023 | 35.70 | 35.73 | 35.54 | 35.54 | 35.11 | 19,800 |
Dec 19, 2023 | 35.69 | 35.70 | 35.69 | 35.70 | 35.27 | 1,000 |
Dec 18, 2023 | 35.55 | 35.60 | 35.52 | 35.58 | 35.15 | 18,800 |
Dec 15, 2023 | 35.57 | 35.58 | 35.44 | 35.54 | 35.11 | 1,700 |
Dec 14, 2023 | 35.51 | 35.65 | 35.51 | 35.63 | 35.20 | 4,500 |
Dec 13, 2023 | 35.04 | 35.49 | 35.04 | 35.49 | 35.06 | 5,800 |
Dec 12, 2023 | 35.10 | 35.10 | 35.09 | 35.09 | 34.67 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |