Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.99 | 36.04 | 35.99 | 35.99 | 35.99 | 6,100 |
Jul 25, 2024 | 35.58 | 35.97 | 35.58 | 35.78 | 35.78 | 27,800 |
Jul 24, 2024 | 35.85 | 35.88 | 35.73 | 35.73 | 35.73 | 3,800 |
Jul 23, 2024 | 35.88 | 35.98 | 35.87 | 35.87 | 35.87 | 6,000 |
Jul 22, 2024 | 35.95 | 36.03 | 35.95 | 36.00 | 36.00 | 7,800 |
Jul 19, 2024 | 35.80 | 35.90 | 35.77 | 35.84 | 35.84 | 5,900 |
Jul 18, 2024 | 36.04 | 36.16 | 35.81 | 35.87 | 35.87 | 7,000 |
Jul 17, 2024 | 36.04 | 36.11 | 36.03 | 36.05 | 36.05 | 5,400 |
Jul 16, 2024 | 35.66 | 36.02 | 35.66 | 36.00 | 36.00 | 3,000 |
Jul 15, 2024 | 35.79 | 35.82 | 35.70 | 35.70 | 35.70 | 7,900 |
Jul 12, 2024 | 35.49 | 35.83 | 35.49 | 35.71 | 35.71 | 6,800 |
Jul 11, 2024 | 35.40 | 35.51 | 35.33 | 35.46 | 35.46 | 6,000 |
Jul 10, 2024 | 34.92 | 35.16 | 34.90 | 35.16 | 35.16 | 7,600 |
Jul 09, 2024 | 34.74 | 34.84 | 34.73 | 34.75 | 34.75 | 4,800 |
Jul 08, 2024 | 34.83 | 34.87 | 34.72 | 34.86 | 34.86 | 9,900 |
Jul 05, 2024 | 35.17 | 35.17 | 34.80 | 34.80 | 34.80 | 11,800 |
Jul 04, 2024 | 35.10 | 35.17 | 35.10 | 35.13 | 35.13 | 5,300 |
Jul 03, 2024 | 34.80 | 35.05 | 34.80 | 34.99 | 34.99 | 8,800 |
Jul 02, 2024 | 34.52 | 34.71 | 34.49 | 34.71 | 34.71 | 9,500 |
Jun 28, 2024 | 34.75 | 34.80 | 34.53 | 34.55 | 34.55 | 10,500 |
Jun 27, 2024 | 34.53 | 34.63 | 34.51 | 34.62 | 34.62 | 14,700 |
Jun 26, 2024 | 34.43 | 34.52 | 34.42 | 34.50 | 34.50 | 9,200 |
Jun 25, 2024 | 34.69 | 34.69 | 34.53 | 34.60 | 34.60 | 9,400 |
Jun 25, 2024 | 0.082 Dividend | |||||
Jun 24, 2024 | 34.34 | 34.78 | 34.34 | 34.78 | 34.70 | 2,500 |
Jun 21, 2024 | 34.23 | 34.35 | 34.23 | 34.28 | 34.20 | 9,600 |
Jun 20, 2024 | 34.19 | 34.34 | 34.15 | 34.27 | 34.19 | 16,200 |
Jun 19, 2024 | 34.40 | 34.40 | 34.13 | 34.22 | 34.14 | 11,400 |
Jun 18, 2024 | 34.33 | 34.50 | 34.28 | 34.30 | 34.22 | 19,100 |
Jun 17, 2024 | 34.28 | 34.40 | 34.25 | 34.36 | 34.28 | 20,400 |
Jun 14, 2024 | 34.46 | 34.46 | 34.26 | 34.43 | 34.35 | 14,100 |
Jun 13, 2024 | 34.80 | 34.80 | 34.54 | 34.56 | 34.48 | 48,800 |
Jun 12, 2024 | 34.97 | 35.08 | 34.87 | 34.90 | 34.82 | 41,300 |
Jun 11, 2024 | 34.80 | 34.86 | 34.75 | 34.82 | 34.74 | 8,700 |
Jun 10, 2024 | 35.01 | 35.11 | 34.99 | 35.09 | 35.01 | 16,200 |
Jun 07, 2024 | 35.11 | 35.19 | 35.06 | 35.06 | 34.98 | 9,000 |
Jun 06, 2024 | 35.11 | 35.30 | 35.11 | 35.20 | 35.12 | 5,200 |
Jun 05, 2024 | 35.06 | 35.16 | 35.06 | 35.16 | 35.08 | 7,500 |
Jun 04, 2024 | 34.91 | 35.02 | 34.89 | 35.01 | 34.93 | 9,100 |
Jun 03, 2024 | 35.17 | 35.25 | 35.00 | 35.09 | 35.01 | 12,200 |
May 31, 2024 | 34.85 | 34.96 | 34.85 | 34.94 | 34.86 | 6,800 |
May 30, 2024 | 34.61 | 34.87 | 34.61 | 34.78 | 34.70 | 11,600 |
May 29, 2024 | 34.90 | 34.90 | 34.65 | 34.65 | 34.57 | 9,900 |
May 28, 2024 | 35.50 | 35.50 | 35.14 | 35.19 | 35.11 | 11,100 |
May 28, 2024 | 0.082 Dividend | |||||
May 27, 2024 | 35.62 | 35.65 | 35.59 | 35.63 | 35.46 | 11,100 |
May 24, 2024 | 35.54 | 35.55 | 35.50 | 35.52 | 35.35 | 6,500 |
May 23, 2024 | 35.58 | 35.60 | 35.42 | 35.42 | 35.26 | 7,700 |
May 22, 2024 | 35.71 | 35.75 | 35.63 | 35.67 | 35.50 | 2,800 |
May 21, 2024 | 35.59 | 35.73 | 35.59 | 35.69 | 35.52 | 8,200 |
May 17, 2024 | 35.58 | 35.70 | 35.58 | 35.70 | 35.53 | 2,700 |
May 16, 2024 | 35.57 | 35.59 | 35.55 | 35.56 | 35.39 | 7,800 |
May 15, 2024 | 35.57 | 35.60 | 35.53 | 35.55 | 35.38 | 9,800 |
May 14, 2024 | 35.53 | 35.54 | 35.45 | 35.54 | 35.37 | 2,200 |
May 13, 2024 | 35.57 | 35.67 | 35.51 | 35.54 | 35.37 | 6,100 |
May 10, 2024 | 35.61 | 35.64 | 35.50 | 35.57 | 35.40 | 16,500 |
May 09, 2024 | 35.50 | 35.66 | 35.50 | 35.56 | 35.39 | 4,700 |
May 08, 2024 | 35.21 | 35.37 | 35.21 | 35.35 | 35.19 | 7,000 |
May 07, 2024 | 35.19 | 35.23 | 35.10 | 35.15 | 34.99 | 6,400 |
May 06, 2024 | 34.81 | 35.06 | 34.81 | 35.03 | 34.87 | 9,600 |
May 03, 2024 | 34.71 | 34.72 | 34.62 | 34.71 | 34.55 | 9,500 |
May 02, 2024 | 34.70 | 34.75 | 34.49 | 34.65 | 34.49 | 16,100 |
May 01, 2024 | 34.48 | 34.73 | 34.48 | 34.73 | 34.57 | 8,700 |
Apr 30, 2024 | 34.68 | 34.75 | 34.51 | 34.51 | 34.35 | 11,000 |
Apr 29, 2024 | 34.69 | 34.76 | 34.63 | 34.65 | 34.49 | 19,900 |
Apr 26, 2024 | 34.71 | 34.73 | 34.70 | 34.71 | 34.55 | 4,800 |
Apr 25, 2024 | 34.55 | 34.67 | 34.32 | 34.64 | 34.48 | 11,700 |
Apr 24, 2024 | 34.90 | 34.90 | 34.64 | 34.70 | 34.54 | 34,100 |
Apr 24, 2024 | 0.082 Dividend | |||||
Apr 23, 2024 | 34.90 | 34.93 | 34.90 | 34.91 | 34.67 | 4,100 |
Apr 22, 2024 | 34.69 | 34.81 | 34.58 | 34.73 | 34.49 | 12,200 |
Apr 19, 2024 | 34.51 | 34.60 | 34.51 | 34.55 | 34.31 | 5,200 |
Apr 18, 2024 | 34.38 | 34.46 | 34.27 | 34.36 | 34.12 | 5,700 |
Apr 17, 2024 | 34.28 | 34.37 | 34.19 | 34.34 | 34.10 | 1,600 |
Apr 16, 2024 | 34.40 | 34.41 | 34.29 | 34.39 | 34.15 | 4,600 |
Apr 15, 2024 | 34.84 | 34.84 | 34.43 | 34.47 | 34.23 | 19,000 |
Apr 12, 2024 | 34.89 | 34.89 | 34.59 | 34.68 | 34.44 | 16,500 |
Apr 11, 2024 | 35.26 | 35.26 | 34.90 | 35.04 | 34.80 | 11,300 |
Apr 10, 2024 | 35.12 | 35.25 | 35.09 | 35.16 | 34.91 | 5,000 |
Apr 09, 2024 | 35.44 | 35.49 | 35.26 | 35.49 | 35.24 | 8,200 |
Apr 08, 2024 | 35.42 | 35.42 | 35.34 | 35.37 | 35.12 | 4,500 |
Apr 05, 2024 | 35.19 | 35.43 | 35.19 | 35.36 | 35.11 | 11,600 |
Apr 04, 2024 | 35.43 | 35.45 | 35.09 | 35.15 | 34.90 | 8,100 |
Apr 03, 2024 | 35.28 | 35.45 | 35.28 | 35.31 | 35.06 | 6,100 |
Apr 02, 2024 | 35.50 | 35.51 | 35.35 | 35.40 | 35.15 | 24,100 |
Apr 01, 2024 | 35.83 | 35.83 | 35.63 | 35.71 | 35.46 | 1,200 |
Mar 28, 2024 | 35.84 | 35.88 | 35.75 | 35.87 | 35.62 | 12,000 |
Mar 27, 2024 | 35.54 | 35.68 | 35.54 | 35.66 | 35.41 | 7,000 |
Mar 26, 2024 | 35.52 | 35.53 | 35.42 | 35.42 | 35.17 | 4,900 |
Mar 25, 2024 | 35.47 | 35.57 | 35.46 | 35.46 | 35.21 | 11,400 |
Mar 22, 2024 | 35.76 | 35.76 | 35.51 | 35.52 | 35.27 | 8,600 |
Mar 22, 2024 | 0.082 Dividend | |||||
Mar 21, 2024 | 35.69 | 35.93 | 35.69 | 35.83 | 35.50 | 4,600 |
Mar 20, 2024 | 35.52 | 35.67 | 35.52 | 35.65 | 35.32 | 11,500 |
Mar 19, 2024 | 35.44 | 35.54 | 35.44 | 35.49 | 35.16 | 9,500 |
Mar 18, 2024 | 35.53 | 35.53 | 35.38 | 35.45 | 35.12 | 5,000 |
Mar 15, 2024 | 35.20 | 35.49 | 35.20 | 35.42 | 35.09 | 7,000 |
Mar 14, 2024 | 35.77 | 35.77 | 35.33 | 35.47 | 35.14 | 10,800 |
Mar 13, 2024 | 35.74 | 35.78 | 35.69 | 35.75 | 35.42 | 7,600 |
Mar 12, 2024 | 35.58 | 35.63 | 35.54 | 35.61 | 35.28 | 19,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |