Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 38.74 | 38.75 | 38.67 | 38.67 | 38.67 | 700 |
Jul 02, 2024 | 38.68 | 38.71 | 38.64 | 38.69 | 38.69 | 2,000 |
Jul 01, 2024 | 38.80 | 38.80 | 38.50 | 38.54 | 38.54 | 3,600 |
Jun 28, 2024 | 38.88 | 38.96 | 38.69 | 38.86 | 38.86 | 1,600 |
Jun 27, 2024 | 38.56 | 38.62 | 38.42 | 38.62 | 38.62 | 2,700 |
Jun 26, 2024 | 38.30 | 38.46 | 38.30 | 38.44 | 38.44 | 10,800 |
Jun 25, 2024 | 38.39 | 38.46 | 38.39 | 38.46 | 38.46 | 1,800 |
Jun 24, 2024 | 38.34 | 38.78 | 38.34 | 38.63 | 38.63 | 9,300 |
Jun 21, 2024 | 38.11 | 38.39 | 38.11 | 38.39 | 38.39 | 5,300 |
Jun 21, 2024 | 0.155 Dividend | |||||
Jun 20, 2024 | 38.75 | 38.75 | 38.50 | 38.52 | 38.36 | 2,900 |
Jun 18, 2024 | 38.65 | 38.86 | 38.65 | 38.74 | 38.58 | 3,500 |
Jun 17, 2024 | 38.16 | 38.63 | 38.10 | 38.63 | 38.47 | 600 |
Jun 14, 2024 | 38.30 | 38.33 | 38.25 | 38.28 | 38.13 | 1,100 |
Jun 13, 2024 | 38.89 | 38.89 | 38.63 | 38.88 | 38.72 | 1,900 |
Jun 12, 2024 | 39.27 | 39.63 | 39.19 | 39.29 | 39.13 | 4,400 |
Jun 11, 2024 | 38.53 | 38.72 | 38.50 | 38.72 | 38.56 | 3,500 |
Jun 10, 2024 | 38.46 | 38.81 | 38.46 | 38.77 | 38.61 | 6,300 |
Jun 07, 2024 | 38.95 | 38.97 | 38.85 | 38.91 | 38.76 | 2,200 |
Jun 06, 2024 | 39.39 | 39.39 | 39.25 | 39.28 | 39.12 | 3,900 |
Jun 05, 2024 | 39.26 | 39.56 | 39.26 | 39.55 | 39.39 | 4,500 |
Jun 04, 2024 | 39.42 | 39.42 | 39.17 | 39.20 | 39.05 | 5,800 |
Jun 03, 2024 | 39.73 | 39.74 | 39.63 | 39.73 | 39.57 | 4,500 |
May 31, 2024 | 39.39 | 39.82 | 39.34 | 39.82 | 39.66 | 9,900 |
May 30, 2024 | 39.50 | 39.50 | 39.43 | 39.44 | 39.28 | 4,200 |
May 29, 2024 | 39.29 | 39.29 | 39.15 | 39.18 | 39.02 | 7,900 |
May 28, 2024 | 39.95 | 39.95 | 39.60 | 39.64 | 39.48 | 2,000 |
May 24, 2024 | 39.58 | 39.71 | 39.53 | 39.71 | 39.55 | 800 |
May 23, 2024 | 39.56 | 39.62 | 39.21 | 39.31 | 39.15 | 2,100 |
May 22, 2024 | 39.99 | 39.99 | 39.66 | 39.73 | 39.57 | 4,300 |
May 21, 2024 | 40.21 | 40.21 | 39.93 | 40.06 | 39.90 | 7,200 |
May 20, 2024 | 40.11 | 40.17 | 40.03 | 40.06 | 39.90 | 3,000 |
May 17, 2024 | 39.97 | 39.97 | 39.86 | 39.92 | 39.76 | 9,600 |
May 16, 2024 | 39.97 | 40.04 | 39.94 | 39.95 | 39.79 | 4,700 |
May 15, 2024 | 40.14 | 40.22 | 40.08 | 40.20 | 40.04 | 4,000 |
May 14, 2024 | 39.95 | 39.98 | 39.81 | 39.92 | 39.76 | 1,900 |
May 13, 2024 | 39.92 | 39.92 | 39.60 | 39.60 | 39.44 | 4,800 |
May 10, 2024 | 39.47 | 39.54 | 39.44 | 39.54 | 39.38 | 1,900 |
May 09, 2024 | 39.50 | 39.71 | 39.50 | 39.71 | 39.55 | 1,100 |
May 08, 2024 | 39.13 | 39.32 | 39.13 | 39.31 | 39.15 | 2,800 |
May 07, 2024 | 39.52 | 39.67 | 39.44 | 39.44 | 39.28 | 6,100 |
May 06, 2024 | 39.40 | 39.40 | 39.29 | 39.34 | 39.18 | 2,400 |
May 03, 2024 | 38.99 | 38.99 | 38.71 | 38.86 | 38.71 | 14,200 |
May 02, 2024 | 38.34 | 38.51 | 38.34 | 38.51 | 38.35 | 500 |
May 01, 2024 | 37.92 | 38.18 | 37.86 | 37.94 | 37.79 | 3,100 |
Apr 30, 2024 | 38.37 | 38.38 | 37.98 | 37.98 | 37.82 | 6,800 |
Apr 29, 2024 | 38.88 | 38.97 | 38.75 | 38.83 | 38.68 | 6,000 |
Apr 26, 2024 | 38.63 | 38.68 | 38.62 | 38.62 | 38.46 | 11,100 |
Apr 25, 2024 | 38.15 | 38.37 | 38.12 | 38.37 | 38.22 | 1,300 |
Apr 24, 2024 | 38.54 | 38.60 | 38.40 | 38.60 | 38.44 | 4,400 |
Apr 23, 2024 | 38.56 | 38.72 | 38.56 | 38.65 | 38.49 | 12,500 |
Apr 22, 2024 | 38.23 | 38.25 | 38.07 | 38.09 | 37.94 | 2,600 |
Apr 19, 2024 | 37.48 | 37.72 | 37.48 | 37.72 | 37.57 | 3,900 |
Apr 18, 2024 | 37.73 | 37.78 | 37.31 | 37.44 | 37.29 | 13,600 |
Apr 17, 2024 | 37.62 | 37.62 | 37.42 | 37.42 | 37.27 | 800 |
Apr 16, 2024 | 37.79 | 37.88 | 37.50 | 37.75 | 37.60 | 16,900 |
Apr 15, 2024 | 38.26 | 38.26 | 37.91 | 37.91 | 37.76 | 2,500 |
Apr 12, 2024 | 38.69 | 38.69 | 38.18 | 38.21 | 38.06 | 19,400 |
Apr 11, 2024 | 38.77 | 38.77 | 38.68 | 38.68 | 38.52 | 1,600 |
Apr 10, 2024 | 39.04 | 39.04 | 38.50 | 38.65 | 38.49 | 9,000 |
Apr 09, 2024 | 39.68 | 39.68 | 39.34 | 39.51 | 39.35 | 5,400 |
Apr 08, 2024 | 39.60 | 39.66 | 39.52 | 39.52 | 39.36 | 2,400 |
Apr 05, 2024 | 39.27 | 39.52 | 39.27 | 39.35 | 39.19 | 1,400 |
Apr 04, 2024 | 39.95 | 39.95 | 39.26 | 39.26 | 39.10 | 1,500 |
Apr 03, 2024 | 39.50 | 39.75 | 39.50 | 39.63 | 39.47 | 3,300 |
Apr 02, 2024 | 39.51 | 39.53 | 39.30 | 39.53 | 39.37 | 3,800 |
Apr 01, 2024 | 40.59 | 40.59 | 40.19 | 40.27 | 40.11 | 1,900 |
Mar 28, 2024 | 40.61 | 40.61 | 40.55 | 40.61 | 40.44 | 1,400 |
Mar 27, 2024 | 39.98 | 40.39 | 39.98 | 40.39 | 40.23 | 2,600 |
Mar 26, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.55 | 200 |
Mar 25, 2024 | 39.88 | 39.95 | 39.70 | 39.70 | 39.54 | 3,200 |
Mar 22, 2024 | 40.26 | 40.26 | 39.78 | 39.78 | 39.62 | 900 |
Mar 21, 2024 | 39.97 | 40.23 | 39.97 | 40.19 | 40.03 | 4,800 |
Mar 20, 2024 | 39.09 | 39.78 | 39.06 | 39.71 | 39.55 | 3,300 |
Mar 19, 2024 | 38.71 | 39.10 | 38.71 | 39.09 | 38.93 | 4,300 |
Mar 18, 2024 | 39.00 | 39.06 | 38.84 | 38.84 | 38.68 | 1,600 |
Mar 15, 2024 | 38.91 | 39.05 | 38.91 | 39.05 | 38.89 | 3,300 |
Mar 15, 2024 | 0.037 Dividend | |||||
Mar 14, 2024 | 39.14 | 39.14 | 38.65 | 38.83 | 38.63 | 1,400 |
Mar 13, 2024 | 39.43 | 39.44 | 39.34 | 39.34 | 39.15 | 1,600 |
Mar 12, 2024 | 39.10 | 39.24 | 38.98 | 39.24 | 39.05 | 13,700 |
Mar 11, 2024 | 39.02 | 39.22 | 39.02 | 39.19 | 39.00 | 3,200 |
Mar 08, 2024 | 39.54 | 39.88 | 39.43 | 39.43 | 39.23 | 2,600 |
Mar 07, 2024 | 39.55 | 39.55 | 39.41 | 39.47 | 39.28 | 3,600 |
Mar 06, 2024 | 39.29 | 39.34 | 39.07 | 39.15 | 38.96 | 6,700 |
Mar 05, 2024 | 39.31 | 39.31 | 39.05 | 39.05 | 38.86 | 800 |
Mar 04, 2024 | 39.62 | 39.78 | 39.51 | 39.51 | 39.31 | 2,600 |
Mar 01, 2024 | 39.44 | 39.49 | 39.44 | 39.49 | 39.30 | 1,500 |
Feb 29, 2024 | 39.08 | 39.29 | 39.08 | 39.29 | 39.10 | 2,900 |
Feb 28, 2024 | 39.00 | 39.03 | 38.86 | 38.86 | 38.67 | 5,800 |
Feb 27, 2024 | 38.98 | 39.02 | 38.90 | 39.00 | 38.81 | 3,100 |
Feb 26, 2024 | 38.63 | 38.75 | 38.62 | 38.72 | 38.53 | 1,400 |
Feb 23, 2024 | 38.30 | 38.51 | 38.30 | 38.51 | 38.32 | 1,900 |
Feb 22, 2024 | 38.05 | 38.15 | 38.05 | 38.15 | 37.96 | 2,200 |
Feb 21, 2024 | 37.97 | 37.97 | 37.80 | 37.95 | 37.76 | 5,000 |
Feb 20, 2024 | 38.10 | 38.11 | 38.00 | 38.06 | 37.87 | 2,300 |
Feb 16, 2024 | 38.88 | 38.88 | 38.53 | 38.53 | 38.34 | 500 |
Feb 15, 2024 | 38.61 | 39.04 | 38.61 | 39.03 | 38.83 | 4,200 |
Feb 14, 2024 | 38.01 | 38.33 | 38.01 | 38.33 | 38.13 | 1,500 |
Feb 13, 2024 | 38.49 | 38.49 | 37.52 | 37.64 | 37.45 | 3,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |