Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 35.81 | 36.07 | 35.68 | 36.01 | 36.01 | 211,600 |
Jun 20, 2024 | 36.27 | 36.42 | 36.24 | 36.37 | 36.37 | 524,300 |
Jun 18, 2024 | 35.88 | 36.07 | 35.88 | 36.07 | 36.07 | 206,800 |
Jun 17, 2024 | 35.52 | 35.75 | 35.32 | 35.75 | 35.75 | 252,500 |
Jun 14, 2024 | 35.11 | 35.34 | 34.98 | 35.29 | 35.29 | 295,600 |
Jun 13, 2024 | 36.91 | 36.91 | 36.22 | 36.32 | 36.32 | 290,600 |
Jun 12, 2024 | 37.33 | 37.43 | 37.16 | 37.22 | 37.22 | 337,800 |
Jun 11, 2024 | 36.59 | 36.68 | 36.36 | 36.60 | 36.60 | 545,600 |
Jun 11, 2024 | 0.906 Dividend | |||||
Jun 10, 2024 | 38.03 | 38.31 | 37.96 | 38.26 | 37.35 | 132,000 |
Jun 07, 2024 | 38.67 | 38.71 | 38.48 | 38.53 | 37.62 | 101,000 |
Jun 06, 2024 | 38.83 | 39.02 | 38.83 | 39.00 | 38.08 | 126,800 |
Jun 05, 2024 | 38.93 | 38.95 | 38.64 | 38.86 | 37.94 | 215,000 |
Jun 04, 2024 | 38.62 | 38.72 | 38.49 | 38.63 | 37.72 | 171,200 |
Jun 03, 2024 | 38.99 | 39.01 | 38.78 | 38.99 | 38.07 | 199,800 |
May 31, 2024 | 38.63 | 38.87 | 38.50 | 38.83 | 37.91 | 182,600 |
May 30, 2024 | 38.42 | 38.64 | 38.42 | 38.55 | 37.64 | 129,100 |
May 29, 2024 | 38.22 | 38.32 | 38.10 | 38.12 | 37.22 | 195,100 |
May 28, 2024 | 38.92 | 38.94 | 38.71 | 38.84 | 37.92 | 117,200 |
May 24, 2024 | 38.49 | 38.69 | 38.47 | 38.64 | 37.73 | 190,100 |
May 23, 2024 | 38.74 | 38.75 | 38.17 | 38.27 | 37.36 | 408,000 |
May 22, 2024 | 38.63 | 38.66 | 38.33 | 38.43 | 37.52 | 115,000 |
May 21, 2024 | 38.80 | 38.90 | 38.73 | 38.85 | 37.93 | 137,400 |
May 20, 2024 | 39.22 | 39.22 | 39.00 | 39.00 | 38.08 | 113,900 |
May 17, 2024 | 39.20 | 39.37 | 39.14 | 39.34 | 38.41 | 268,800 |
May 16, 2024 | 39.30 | 39.37 | 39.19 | 39.21 | 38.28 | 553,800 |
May 15, 2024 | 39.10 | 39.32 | 39.04 | 39.31 | 38.38 | 652,200 |
May 14, 2024 | 38.65 | 38.87 | 38.64 | 38.86 | 37.94 | 160,600 |
May 13, 2024 | 38.31 | 38.44 | 38.26 | 38.32 | 37.41 | 310,600 |
May 10, 2024 | 38.28 | 38.28 | 38.07 | 38.19 | 37.29 | 151,500 |
May 09, 2024 | 37.48 | 37.89 | 37.48 | 37.89 | 36.99 | 119,300 |
May 08, 2024 | 37.26 | 37.46 | 37.26 | 37.46 | 36.57 | 216,400 |
May 07, 2024 | 37.58 | 37.58 | 37.42 | 37.48 | 36.59 | 220,100 |
May 06, 2024 | 37.19 | 37.39 | 37.17 | 37.38 | 36.49 | 186,200 |
May 03, 2024 | 37.01 | 37.10 | 36.80 | 36.96 | 36.08 | 202,400 |
May 02, 2024 | 36.85 | 36.95 | 36.60 | 36.87 | 36.00 | 473,100 |
May 01, 2024 | 36.56 | 36.98 | 36.39 | 36.52 | 35.66 | 798,900 |
Apr 30, 2024 | 36.90 | 36.98 | 36.51 | 36.55 | 35.68 | 311,300 |
Apr 29, 2024 | 37.17 | 37.38 | 37.13 | 37.32 | 36.44 | 181,900 |
Apr 26, 2024 | 37.15 | 37.28 | 37.07 | 37.24 | 36.36 | 229,800 |
Apr 25, 2024 | 36.67 | 37.08 | 36.59 | 37.04 | 36.16 | 292,000 |
Apr 24, 2024 | 37.36 | 37.39 | 37.16 | 37.37 | 36.49 | 241,500 |
Apr 23, 2024 | 37.22 | 37.64 | 37.21 | 37.61 | 36.72 | 262,100 |
Apr 22, 2024 | 36.56 | 36.93 | 36.53 | 36.78 | 35.91 | 481,000 |
Apr 19, 2024 | 36.38 | 36.49 | 36.26 | 36.39 | 35.53 | 487,700 |
Apr 18, 2024 | 36.08 | 36.37 | 35.99 | 36.10 | 35.25 | 629,400 |
Apr 17, 2024 | 36.18 | 36.20 | 35.89 | 36.05 | 35.20 | 479,700 |
Apr 16, 2024 | 35.82 | 35.89 | 35.59 | 35.70 | 34.85 | 491,200 |
Apr 15, 2024 | 36.60 | 36.66 | 35.96 | 36.00 | 35.15 | 367,800 |
Apr 12, 2024 | 36.16 | 36.29 | 35.90 | 35.97 | 35.12 | 237,200 |
Apr 11, 2024 | 36.56 | 36.59 | 36.05 | 36.48 | 35.62 | 469,000 |
Apr 10, 2024 | 36.54 | 36.86 | 36.47 | 36.67 | 35.80 | 281,000 |
Apr 09, 2024 | 37.37 | 37.39 | 36.96 | 37.12 | 36.24 | 278,800 |
Apr 08, 2024 | 37.33 | 37.45 | 37.28 | 37.36 | 36.48 | 528,700 |
Apr 05, 2024 | 36.93 | 37.16 | 36.78 | 37.07 | 36.19 | 344,400 |
Apr 04, 2024 | 37.65 | 37.71 | 37.03 | 37.06 | 36.18 | 641,700 |
Apr 03, 2024 | 37.24 | 37.59 | 37.22 | 37.53 | 36.64 | 491,500 |
Apr 02, 2024 | 37.34 | 37.35 | 37.15 | 37.22 | 36.34 | 571,400 |
Apr 01, 2024 | 37.72 | 37.91 | 37.63 | 37.65 | 36.76 | 892,700 |
Mar 28, 2024 | 37.78 | 37.84 | 37.70 | 37.72 | 36.83 | 1,099,200 |
Mar 27, 2024 | 37.88 | 37.95 | 37.80 | 37.95 | 37.05 | 230,400 |
Mar 26, 2024 | 37.91 | 37.96 | 37.74 | 37.76 | 36.87 | 176,200 |
Mar 25, 2024 | 37.65 | 37.84 | 37.63 | 37.77 | 36.88 | 254,700 |
Mar 22, 2024 | 37.42 | 37.46 | 37.32 | 37.39 | 36.50 | 648,200 |
Mar 21, 2024 | 37.70 | 37.76 | 37.46 | 37.47 | 36.58 | 217,700 |
Mar 20, 2024 | 37.43 | 37.93 | 37.40 | 37.93 | 37.03 | 328,800 |
Mar 19, 2024 | 37.30 | 37.51 | 37.28 | 37.45 | 36.56 | 148,500 |
Mar 18, 2024 | 37.26 | 37.28 | 37.08 | 37.10 | 36.22 | 127,100 |
Mar 15, 2024 | 37.20 | 37.24 | 37.08 | 37.23 | 36.35 | 207,700 |
Mar 14, 2024 | 37.25 | 37.28 | 36.81 | 36.97 | 36.09 | 419,300 |
Mar 13, 2024 | 37.31 | 37.36 | 37.21 | 37.25 | 36.37 | 238,600 |
Mar 12, 2024 | 36.79 | 37.06 | 36.64 | 37.06 | 36.18 | 184,700 |
Mar 11, 2024 | 36.57 | 36.65 | 36.40 | 36.62 | 35.75 | 185,400 |
Mar 08, 2024 | 36.84 | 36.89 | 36.60 | 36.67 | 35.80 | 238,800 |
Mar 07, 2024 | 36.70 | 36.78 | 36.65 | 36.74 | 35.87 | 434,000 |
Mar 06, 2024 | 36.59 | 36.67 | 36.52 | 36.58 | 35.71 | 376,700 |
Mar 05, 2024 | 36.08 | 36.30 | 36.03 | 36.15 | 35.29 | 179,900 |
Mar 04, 2024 | 35.83 | 35.98 | 35.83 | 35.92 | 35.07 | 104,200 |
Mar 01, 2024 | 35.85 | 35.95 | 35.63 | 35.91 | 35.06 | 244,600 |
Feb 29, 2024 | 35.80 | 35.80 | 35.42 | 35.63 | 34.79 | 298,800 |
Feb 28, 2024 | 35.59 | 35.68 | 35.56 | 35.63 | 34.79 | 389,800 |
Feb 27, 2024 | 35.67 | 35.78 | 35.66 | 35.74 | 34.89 | 291,800 |
Feb 26, 2024 | 35.72 | 35.73 | 35.59 | 35.64 | 34.80 | 117,700 |
Feb 23, 2024 | 35.71 | 35.78 | 35.65 | 35.72 | 34.87 | 316,800 |
Feb 22, 2024 | 35.48 | 35.48 | 35.31 | 35.44 | 34.60 | 270,300 |
Feb 21, 2024 | 34.92 | 35.15 | 34.90 | 35.11 | 34.28 | 404,700 |
Feb 20, 2024 | 34.71 | 34.75 | 34.61 | 34.71 | 33.89 | 179,800 |
Feb 16, 2024 | 34.44 | 34.52 | 34.36 | 34.40 | 33.59 | 277,600 |
Feb 15, 2024 | 34.24 | 34.61 | 34.24 | 34.60 | 33.78 | 370,800 |
Feb 14, 2024 | 33.80 | 33.94 | 33.73 | 33.93 | 33.13 | 544,100 |
Feb 13, 2024 | 33.64 | 33.70 | 33.33 | 33.43 | 32.64 | 209,500 |
Feb 12, 2024 | 34.04 | 34.14 | 34.03 | 34.08 | 33.27 | 138,700 |
Feb 09, 2024 | 33.83 | 33.97 | 33.70 | 33.94 | 33.14 | 131,900 |
Feb 08, 2024 | 33.74 | 33.83 | 33.67 | 33.81 | 33.01 | 182,600 |
Feb 07, 2024 | 33.79 | 33.82 | 33.62 | 33.74 | 32.94 | 102,200 |
Feb 06, 2024 | 33.60 | 33.88 | 33.59 | 33.87 | 33.07 | 426,700 |
Feb 05, 2024 | 33.56 | 33.65 | 33.38 | 33.60 | 32.80 | 161,200 |
Feb 02, 2024 | 33.70 | 33.74 | 33.48 | 33.63 | 32.83 | 274,400 |
Feb 01, 2024 | 33.65 | 33.93 | 33.53 | 33.91 | 33.11 | 709,200 |
Jan 31, 2024 | 33.87 | 33.91 | 33.44 | 33.49 | 32.70 | 397,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |