Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 36.95 | 37.66 | 36.95 | 37.60 | 37.60 | 14,300 |
Jun 28, 2024 | 37.35 | 37.40 | 37.18 | 37.25 | 37.25 | 2,400 |
Jun 27, 2024 | 37.21 | 37.44 | 37.21 | 37.36 | 37.36 | 2,800 |
Jun 26, 2024 | 37.13 | 37.45 | 37.13 | 37.44 | 37.44 | 10,400 |
Jun 26, 2024 | 0.353 Dividend | |||||
Jun 25, 2024 | 37.63 | 37.73 | 37.60 | 37.73 | 37.38 | 4,800 |
Jun 24, 2024 | 37.57 | 37.62 | 37.40 | 37.47 | 37.12 | 3,200 |
Jun 21, 2024 | 37.23 | 37.44 | 37.23 | 37.41 | 37.06 | 4,400 |
Jun 20, 2024 | 37.54 | 37.64 | 37.44 | 37.46 | 37.11 | 15,200 |
Jun 19, 2024 | 37.47 | 37.55 | 37.40 | 37.42 | 37.07 | 6,500 |
Jun 18, 2024 | 37.57 | 37.70 | 37.50 | 37.54 | 37.19 | 23,300 |
Jun 17, 2024 | 37.26 | 37.56 | 37.23 | 37.46 | 37.11 | 10,500 |
Jun 14, 2024 | 37.81 | 37.81 | 37.33 | 37.46 | 37.11 | 6,700 |
Jun 13, 2024 | 38.06 | 38.06 | 37.83 | 37.96 | 37.60 | 6,600 |
Jun 12, 2024 | 38.25 | 38.50 | 38.25 | 38.44 | 38.08 | 2,600 |
Jun 11, 2024 | 38.13 | 38.13 | 37.91 | 38.07 | 37.71 | 2,700 |
Jun 10, 2024 | 38.21 | 38.46 | 38.21 | 38.46 | 38.10 | 14,900 |
Jun 07, 2024 | 38.42 | 38.43 | 38.24 | 38.32 | 37.96 | 11,500 |
Jun 06, 2024 | 38.30 | 38.67 | 38.30 | 38.52 | 38.16 | 15,000 |
Jun 05, 2024 | 38.29 | 38.34 | 37.97 | 38.31 | 37.95 | 6,700 |
Jun 04, 2024 | 37.92 | 38.00 | 37.85 | 37.99 | 37.63 | 4,600 |
Jun 03, 2024 | 37.81 | 37.87 | 37.74 | 37.77 | 37.42 | 7,700 |
May 31, 2024 | 37.60 | 37.74 | 37.55 | 37.59 | 37.24 | 3,000 |
May 30, 2024 | 37.62 | 37.65 | 37.52 | 37.65 | 37.30 | 3,100 |
May 29, 2024 | 37.40 | 37.40 | 37.35 | 37.39 | 37.04 | 2,600 |
May 28, 2024 | 37.73 | 37.74 | 37.59 | 37.72 | 37.37 | 5,300 |
May 27, 2024 | 37.85 | 38.00 | 37.85 | 37.85 | 37.50 | 2,400 |
May 24, 2024 | 38.08 | 38.08 | 37.86 | 38.00 | 37.64 | 3,100 |
May 23, 2024 | 38.05 | 38.05 | 37.80 | 37.80 | 37.45 | 2,400 |
May 22, 2024 | 37.88 | 37.88 | 37.76 | 37.88 | 37.53 | 8,200 |
May 21, 2024 | 37.91 | 38.16 | 37.91 | 38.00 | 37.64 | 5,100 |
May 17, 2024 | 37.98 | 38.09 | 37.98 | 38.09 | 37.73 | 1,700 |
May 16, 2024 | 38.08 | 38.08 | 37.87 | 37.87 | 37.52 | 7,400 |
May 15, 2024 | 37.82 | 37.99 | 37.82 | 37.99 | 37.63 | 3,300 |
May 14, 2024 | 37.50 | 37.85 | 37.50 | 37.85 | 37.50 | 10,900 |
May 13, 2024 | 37.63 | 37.64 | 37.49 | 37.49 | 37.14 | 5,000 |
May 10, 2024 | 37.60 | 37.62 | 37.54 | 37.60 | 37.25 | 2,200 |
May 09, 2024 | 37.34 | 37.64 | 37.34 | 37.64 | 37.29 | 5,400 |
May 08, 2024 | 37.51 | 37.53 | 37.42 | 37.42 | 37.07 | 5,600 |
May 07, 2024 | 37.45 | 37.55 | 37.45 | 37.45 | 37.10 | 9,300 |
May 06, 2024 | 37.15 | 37.27 | 37.15 | 37.27 | 36.92 | 3,800 |
May 03, 2024 | 36.66 | 37.06 | 36.66 | 37.06 | 36.71 | 2,200 |
May 02, 2024 | 36.43 | 36.59 | 36.37 | 36.59 | 36.25 | 6,200 |
May 01, 2024 | 36.33 | 36.50 | 36.20 | 36.20 | 35.86 | 2,200 |
Apr 30, 2024 | 36.67 | 36.67 | 36.40 | 36.46 | 36.12 | 3,100 |
Apr 29, 2024 | 36.56 | 36.62 | 36.56 | 36.62 | 36.28 | 3,300 |
Apr 26, 2024 | 36.51 | 36.59 | 36.48 | 36.48 | 36.14 | 4,900 |
Apr 25, 2024 | 36.15 | 36.37 | 36.13 | 36.29 | 35.95 | 7,100 |
Apr 24, 2024 | 36.68 | 36.79 | 36.64 | 36.79 | 36.45 | 6,700 |
Apr 23, 2024 | 36.36 | 36.76 | 36.36 | 36.76 | 36.42 | 9,900 |
Apr 22, 2024 | 36.29 | 36.44 | 36.20 | 36.29 | 35.95 | 7,300 |
Apr 19, 2024 | 36.12 | 36.39 | 36.08 | 36.09 | 35.75 | 11,100 |
Apr 18, 2024 | 36.50 | 36.50 | 36.29 | 36.33 | 35.99 | 8,100 |
Apr 17, 2024 | 36.74 | 36.74 | 36.50 | 36.59 | 36.25 | 3,800 |
Apr 16, 2024 | 36.65 | 36.79 | 36.65 | 36.74 | 36.40 | 6,200 |
Apr 15, 2024 | 37.30 | 37.30 | 36.83 | 36.90 | 36.55 | 6,900 |
Apr 12, 2024 | 37.22 | 37.22 | 36.86 | 36.87 | 36.53 | 6,400 |
Apr 11, 2024 | 37.13 | 37.33 | 37.13 | 37.25 | 36.90 | 2,700 |
Apr 10, 2024 | 37.02 | 37.23 | 37.02 | 37.06 | 36.71 | 7,700 |
Apr 09, 2024 | 37.31 | 37.43 | 37.28 | 37.29 | 36.94 | 1,900 |
Apr 08, 2024 | 37.44 | 37.46 | 37.40 | 37.43 | 37.08 | 5,700 |
Apr 05, 2024 | 37.18 | 37.33 | 37.17 | 37.33 | 36.98 | 8,200 |
Apr 04, 2024 | 37.30 | 37.37 | 36.92 | 36.92 | 36.57 | 7,600 |
Apr 03, 2024 | 37.01 | 37.37 | 37.01 | 37.37 | 37.02 | 5,300 |
Apr 02, 2024 | 37.22 | 37.34 | 37.20 | 37.34 | 36.99 | 3,500 |
Apr 01, 2024 | 37.75 | 37.75 | 37.35 | 37.35 | 37.00 | 21,000 |
Mar 28, 2024 | 37.62 | 37.67 | 37.60 | 37.67 | 37.32 | 1,900 |
Mar 27, 2024 | 37.74 | 37.84 | 37.72 | 37.84 | 37.49 | 1,700 |
Mar 26, 2024 | 37.84 | 37.84 | 37.65 | 37.65 | 37.30 | 2,900 |
Mar 25, 2024 | 37.89 | 37.89 | 37.74 | 37.84 | 37.49 | 4,700 |
Mar 22, 2024 | 38.04 | 38.12 | 38.00 | 38.12 | 37.76 | 12,500 |
Mar 21, 2024 | 38.27 | 38.27 | 37.97 | 38.05 | 37.69 | 5,300 |
Mar 20, 2024 | 37.61 | 38.00 | 37.61 | 38.00 | 37.64 | 20,000 |
Mar 19, 2024 | 37.71 | 37.78 | 37.59 | 37.59 | 37.24 | 800 |
Mar 18, 2024 | 37.54 | 37.60 | 37.50 | 37.55 | 37.20 | 9,000 |
Mar 15, 2024 | 37.35 | 37.50 | 37.34 | 37.50 | 37.15 | 4,500 |
Mar 14, 2024 | 37.50 | 37.62 | 37.44 | 37.62 | 37.27 | 8,800 |
Mar 13, 2024 | 37.61 | 37.69 | 37.61 | 37.69 | 37.34 | 1,900 |
Mar 12, 2024 | 37.31 | 37.81 | 37.31 | 37.80 | 37.45 | 7,900 |
Mar 11, 2024 | 37.29 | 37.47 | 37.26 | 37.47 | 37.12 | 2,100 |
Mar 08, 2024 | 37.75 | 37.75 | 37.51 | 37.51 | 37.16 | 3,200 |
Mar 07, 2024 | 37.46 | 37.80 | 37.46 | 37.80 | 37.45 | 1,800 |
Mar 06, 2024 | 37.34 | 37.59 | 37.34 | 37.56 | 37.21 | 8,200 |
Mar 05, 2024 | 37.29 | 37.31 | 37.12 | 37.24 | 36.89 | 11,500 |
Mar 04, 2024 | 37.25 | 37.35 | 37.19 | 37.31 | 36.96 | 2,800 |
Mar 01, 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 36.90 | 1,100 |
Feb 29, 2024 | 36.86 | 37.00 | 36.86 | 36.96 | 36.61 | 5,600 |
Feb 28, 2024 | 36.92 | 37.00 | 36.92 | 37.00 | 36.65 | 4,400 |
Feb 27, 2024 | 36.66 | 37.04 | 36.66 | 37.00 | 36.65 | 3,200 |
Feb 26, 2024 | 36.76 | 36.86 | 36.74 | 36.75 | 36.41 | 5,700 |
Feb 23, 2024 | 36.54 | 36.86 | 36.54 | 36.72 | 36.38 | 8,300 |
Feb 22, 2024 | 36.42 | 36.63 | 36.42 | 36.62 | 36.28 | 2,900 |
Feb 21, 2024 | 36.03 | 36.24 | 36.03 | 36.22 | 35.88 | 5,800 |
Feb 20, 2024 | 36.34 | 36.41 | 36.29 | 36.30 | 35.96 | 1,600 |
Feb 16, 2024 | 36.22 | 36.28 | 36.21 | 36.24 | 35.90 | 2,100 |
Feb 15, 2024 | 35.88 | 36.05 | 35.88 | 36.05 | 35.71 | 9,500 |
Feb 14, 2024 | 35.74 | 36.00 | 35.74 | 36.00 | 35.66 | 11,500 |
Feb 13, 2024 | 35.53 | 35.63 | 35.38 | 35.46 | 35.13 | 4,600 |
Feb 12, 2024 | 35.95 | 35.97 | 35.85 | 35.96 | 35.62 | 7,900 |
Feb 09, 2024 | 35.79 | 35.95 | 35.76 | 35.87 | 35.53 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |