Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 36.58 | 36.62 | 36.58 | 36.62 | 36.62 | 102,110 |
Jun 20, 2024 | 36.77 | 36.77 | 36.74 | 36.76 | 36.76 | 109,000 |
Jun 20, 2024 | 0.415 Dividend | |||||
Jun 19, 2024 | 37.26 | 37.26 | 37.24 | 37.26 | 36.84 | 122,000 |
Jun 18, 2024 | 37.08 | 37.09 | 37.07 | 37.07 | 36.66 | 131,000 |
Jun 17, 2024 | 37.30 | 37.30 | 37.15 | 37.19 | 36.78 | 186,000 |
Jun 14, 2024 | 37.34 | 37.34 | 37.30 | 37.30 | 36.88 | 137,000 |
Jun 13, 2024 | 36.91 | 37.07 | 36.91 | 37.03 | 36.62 | 109,000 |
Jun 12, 2024 | 36.81 | 36.81 | 36.73 | 36.73 | 36.32 | 157,000 |
Jun 11, 2024 | 36.66 | 36.69 | 36.64 | 36.66 | 36.25 | 149,000 |
Jun 07, 2024 | 37.15 | 37.15 | 37.13 | 37.13 | 36.72 | 112,000 |
Jun 06, 2024 | 37.28 | 37.29 | 37.25 | 37.29 | 36.87 | 105,000 |
Jun 05, 2024 | 37.16 | 37.21 | 37.16 | 37.21 | 36.80 | 148,000 |
Jun 04, 2024 | 36.96 | 36.98 | 36.96 | 36.98 | 36.57 | 101,000 |
Jun 03, 2024 | 36.65 | 36.66 | 36.59 | 36.66 | 36.25 | 106,000 |
May 31, 2024 | 36.46 | 36.50 | 36.45 | 36.46 | 36.05 | 113,000 |
May 30, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.66 | 100,000 |
May 29, 2024 | 36.13 | 36.17 | 36.11 | 36.14 | 35.74 | 121,000 |
May 28, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.03 | 100,000 |
May 27, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.06 | 100,000 |
May 24, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.09 | 104,000 |
May 23, 2024 | 36.66 | 36.66 | 36.64 | 36.64 | 36.23 | 101,000 |
May 22, 2024 | 36.62 | 36.69 | 36.62 | 36.69 | 36.28 | 109,000 |
May 21, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.13 | 100,000 |
May 20, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.13 | 100,000 |
May 17, 2024 | 36.63 | 36.66 | 36.63 | 36.66 | 36.25 | 113,000 |
May 16, 2024 | 36.71 | 36.71 | 36.65 | 36.65 | 36.24 | 114,000 |
May 15, 2024 | 36.24 | 36.29 | 36.24 | 36.29 | 35.89 | 101,000 |
May 14, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.82 | 100,000 |
May 13, 2024 | 36.24 | 36.24 | 36.18 | 36.18 | 35.78 | 103,000 |
May 10, 2024 | 36.37 | 36.44 | 36.37 | 36.44 | 36.03 | 102,000 |
May 09, 2024 | 36.22 | 36.22 | 36.19 | 36.19 | 35.79 | 101,000 |
May 08, 2024 | 36.39 | 36.41 | 36.39 | 36.41 | 36.00 | 101,000 |
May 07, 2024 | 36.20 | 36.28 | 36.20 | 36.26 | 35.86 | 105,000 |
May 06, 2024 | 35.98 | 36.02 | 35.98 | 36.02 | 35.62 | 101,000 |
May 03, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.38 | 100,000 |
May 02, 2024 | 35.64 | 35.71 | 35.64 | 35.69 | 35.29 | 107,000 |
Apr 30, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.35 | 101,000 |
Apr 29, 2024 | 35.61 | 35.61 | 35.51 | 35.51 | 35.11 | 202,000 |
Apr 26, 2024 | 35.24 | 35.28 | 35.24 | 35.28 | 34.89 | 108,000 |
Apr 25, 2024 | 35.42 | 35.45 | 35.42 | 35.45 | 35.06 | 101,000 |
Apr 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.10 | 100,000 |
Apr 23, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.21 | 100,000 |
Apr 22, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.99 | 100,000 |
Apr 19, 2024 | 35.68 | 35.68 | 35.55 | 35.55 | 35.15 | 107,000 |
Apr 18, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.91 | 100,000 |
Apr 17, 2024 | 35.14 | 35.14 | 35.11 | 35.11 | 34.72 | 101,000 |
Apr 16, 2024 | 35.38 | 35.41 | 35.38 | 35.41 | 35.02 | 101,000 |
Apr 15, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.28 | 100,000 |
Apr 12, 2024 | 35.65 | 35.65 | 35.56 | 35.56 | 35.16 | 124,000 |
Apr 11, 2024 | 35.61 | 35.80 | 35.61 | 35.78 | 35.38 | 103,000 |
Apr 10, 2024 | 36.16 | 36.20 | 36.16 | 36.20 | 35.80 | 102,000 |
Apr 09, 2024 | 35.96 | 36.12 | 35.94 | 35.98 | 35.58 | 168,000 |
Apr 08, 2024 | 35.93 | 36.05 | 35.93 | 35.93 | 35.53 | 167,000 |
Apr 03, 2024 | 36.13 | 36.20 | 36.13 | 36.14 | 35.74 | 155,000 |
Apr 02, 2024 | 36.28 | 36.31 | 36.28 | 36.28 | 35.88 | 115,000 |
Apr 01, 2024 | 36.56 | 36.65 | 36.56 | 36.59 | 36.18 | 115,000 |
Mar 29, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.21 | 100,000 |
Mar 28, 2024 | 36.62 | 36.64 | 36.62 | 36.62 | 36.21 | 102,000 |
Mar 27, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.96 | 100,000 |
Mar 26, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.00 | - |
Mar 25, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.00 | - |
Mar 22, 2024 | 36.23 | 36.41 | 36.23 | 36.41 | 36.00 | 105,000 |
Mar 21, 2024 | 36.04 | 36.07 | 36.04 | 36.04 | 35.64 | 103,000 |
Mar 20, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.50 | - |
Mar 19, 2024 | 35.91 | 35.92 | 35.90 | 35.90 | 35.50 | 108,000 |
Mar 18, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.90 | - |
Mar 18, 2024 | 0.405 Dividend | |||||
Mar 15, 2024 | 36.24 | 36.30 | 36.24 | 36.30 | 35.50 | 102,000 |
Mar 14, 2024 | 36.45 | 36.50 | 36.45 | 36.50 | 35.69 | 101,000 |
Mar 13, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.75 | - |
Mar 12, 2024 | 36.49 | 36.58 | 36.44 | 36.56 | 35.75 | 151,000 |
Mar 11, 2024 | 36.63 | 36.63 | 36.61 | 36.61 | 35.80 | 101,000 |
Mar 08, 2024 | 36.65 | 36.65 | 36.59 | 36.65 | 35.84 | 115,000 |
Mar 07, 2024 | 36.61 | 36.65 | 36.61 | 36.65 | 35.84 | 102,000 |
Mar 06, 2024 | 36.40 | 36.41 | 36.40 | 36.40 | 35.59 | 104,000 |
Mar 05, 2024 | 36.13 | 36.13 | 36.06 | 36.09 | 35.29 | 103,000 |
Mar 04, 2024 | 36.10 | 36.14 | 36.10 | 36.13 | 35.33 | 107,000 |
Mar 01, 2024 | 36.00 | 36.00 | 35.95 | 35.98 | 35.18 | 102,000 |
Feb 29, 2024 | 36.05 | 36.05 | 36.02 | 36.05 | 35.25 | 102,000 |
Feb 27, 2024 | 36.14 | 36.15 | 36.14 | 36.15 | 35.35 | 101,000 |
Feb 26, 2024 | 36.24 | 36.30 | 36.21 | 36.22 | 35.42 | 108,000 |
Feb 23, 2024 | 36.04 | 36.05 | 35.95 | 36.00 | 35.20 | 103,000 |
Feb 22, 2024 | 35.82 | 35.85 | 35.82 | 35.85 | 35.06 | 101,000 |
Feb 21, 2024 | 35.85 | 35.89 | 35.82 | 35.82 | 35.03 | 107,000 |
Feb 20, 2024 | 35.62 | 35.62 | 35.57 | 35.62 | 34.83 | 108,000 |
Feb 19, 2024 | 35.61 | 35.64 | 35.61 | 35.64 | 34.85 | 107,000 |
Feb 16, 2024 | 35.58 | 35.58 | 35.57 | 35.58 | 34.79 | 206,000 |
Feb 15, 2024 | 35.90 | 35.90 | 35.70 | 35.70 | 34.91 | 115,000 |
Feb 05, 2024 | 36.65 | 36.65 | 36.48 | 36.53 | 35.72 | 103,000 |
Feb 02, 2024 | 36.80 | 36.81 | 36.70 | 36.70 | 35.89 | 104,000 |
Feb 01, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.94 | 101,000 |
Jan 31, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.86 | 101,000 |
Jan 30, 2024 | 36.36 | 36.36 | 36.35 | 36.35 | 35.54 | 110,000 |
Jan 29, 2024 | 36.32 | 36.32 | 36.28 | 36.28 | 35.48 | 104,000 |
Jan 26, 2024 | 36.43 | 36.43 | 36.34 | 36.34 | 35.53 | 101,000 |
Jan 25, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.23 | 100,000 |
Jan 24, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.42 | 100,000 |
Jan 23, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.56 | 100,000 |
Jan 22, 2024 | 36.28 | 36.32 | 36.28 | 36.32 | 35.51 | 101,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |