Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 35.30 | 35.45 | 35.16 | 35.27 | 35.27 | 61,300 |
Jun 26, 2024 | 35.50 | 35.69 | 35.43 | 35.61 | 35.61 | 127,300 |
Jun 25, 2024 | 35.40 | 35.63 | 35.40 | 35.58 | 35.58 | 165,500 |
Jun 24, 2024 | 35.73 | 35.90 | 35.50 | 35.50 | 35.50 | 90,500 |
Jun 21, 2024 | 35.85 | 35.97 | 35.67 | 35.77 | 35.77 | 43,500 |
Jun 20, 2024 | 36.06 | 36.20 | 35.70 | 35.83 | 35.83 | 126,300 |
Jun 18, 2024 | 35.52 | 35.88 | 35.52 | 35.73 | 35.73 | 98,600 |
Jun 17, 2024 | 35.08 | 35.51 | 34.99 | 35.41 | 35.41 | 153,100 |
Jun 14, 2024 | 34.93 | 35.02 | 34.76 | 34.97 | 34.97 | 74,500 |
Jun 13, 2024 | 35.31 | 35.31 | 34.82 | 35.10 | 35.10 | 102,400 |
Jun 12, 2024 | 35.26 | 35.54 | 35.05 | 35.17 | 35.17 | 61,900 |
Jun 11, 2024 | 34.54 | 34.63 | 34.34 | 34.53 | 34.53 | 83,200 |
Jun 10, 2024 | 34.56 | 34.83 | 34.50 | 34.72 | 34.72 | 93,800 |
Jun 07, 2024 | 34.85 | 35.02 | 34.55 | 34.57 | 34.57 | 572,600 |
Jun 06, 2024 | 35.05 | 35.26 | 35.00 | 35.19 | 35.19 | 218,300 |
Jun 05, 2024 | 34.72 | 35.07 | 34.71 | 34.97 | 34.97 | 67,300 |
Jun 04, 2024 | 34.25 | 34.52 | 34.16 | 34.45 | 34.45 | 43,400 |
Jun 03, 2024 | 34.71 | 34.84 | 34.55 | 34.75 | 34.75 | 104,900 |
May 31, 2024 | 34.32 | 34.53 | 34.03 | 34.44 | 34.44 | 83,300 |
May 30, 2024 | 34.51 | 34.83 | 34.49 | 34.49 | 34.49 | 83,700 |
May 29, 2024 | 35.17 | 35.55 | 34.85 | 34.85 | 34.85 | 159,100 |
May 28, 2024 | 35.85 | 36.02 | 35.69 | 35.89 | 35.89 | 160,400 |
May 24, 2024 | 35.38 | 35.61 | 35.35 | 35.47 | 35.47 | 154,700 |
May 23, 2024 | 35.69 | 35.80 | 35.22 | 35.36 | 35.36 | 70,600 |
May 22, 2024 | 35.42 | 35.50 | 35.16 | 35.30 | 35.30 | 53,400 |
May 21, 2024 | 35.48 | 35.55 | 35.38 | 35.49 | 35.49 | 42,500 |
May 20, 2024 | 35.41 | 35.76 | 35.41 | 35.67 | 35.67 | 38,700 |
May 17, 2024 | 35.40 | 35.67 | 35.40 | 35.63 | 35.63 | 37,500 |
May 16, 2024 | 35.74 | 35.74 | 35.45 | 35.53 | 35.53 | 64,700 |
May 15, 2024 | 35.68 | 35.79 | 35.43 | 35.79 | 35.79 | 46,500 |
May 14, 2024 | 35.00 | 35.32 | 34.80 | 35.31 | 35.31 | 70,500 |
May 13, 2024 | 34.84 | 34.85 | 34.63 | 34.79 | 34.79 | 40,400 |
May 10, 2024 | 34.72 | 34.80 | 34.49 | 34.58 | 34.58 | 40,800 |
May 09, 2024 | 34.32 | 34.64 | 34.30 | 34.56 | 34.56 | 67,600 |
May 08, 2024 | 33.86 | 34.46 | 33.86 | 34.46 | 34.46 | 45,200 |
May 07, 2024 | 34.39 | 34.44 | 34.26 | 34.33 | 34.33 | 47,900 |
May 06, 2024 | 34.20 | 34.40 | 34.20 | 34.39 | 34.39 | 72,400 |
May 03, 2024 | 33.83 | 34.01 | 33.77 | 34.01 | 34.01 | 160,800 |
May 02, 2024 | 33.35 | 33.53 | 32.97 | 33.42 | 33.42 | 80,000 |
May 01, 2024 | 32.75 | 33.39 | 32.75 | 32.80 | 32.80 | 46,400 |
Apr 30, 2024 | 33.44 | 33.44 | 32.83 | 32.95 | 32.95 | 48,300 |
Apr 29, 2024 | 32.94 | 33.55 | 32.94 | 33.44 | 33.44 | 54,100 |
Apr 26, 2024 | 32.85 | 32.99 | 32.73 | 32.92 | 32.92 | 52,300 |
Apr 25, 2024 | 32.01 | 32.64 | 32.01 | 32.49 | 32.49 | 32,700 |
Apr 24, 2024 | 32.84 | 32.84 | 32.45 | 32.62 | 32.62 | 51,600 |
Apr 23, 2024 | 32.25 | 32.68 | 32.25 | 32.65 | 32.65 | 39,500 |
Apr 22, 2024 | 32.06 | 32.32 | 31.89 | 32.24 | 32.24 | 82,000 |
Apr 19, 2024 | 32.08 | 32.22 | 31.78 | 32.03 | 32.03 | 93,600 |
Apr 18, 2024 | 32.33 | 32.54 | 32.07 | 32.31 | 32.31 | 57,800 |
Apr 17, 2024 | 32.23 | 32.46 | 31.98 | 32.21 | 32.21 | 77,300 |
Apr 16, 2024 | 32.35 | 32.35 | 31.88 | 32.07 | 32.07 | 157,600 |
Apr 15, 2024 | 33.31 | 33.31 | 32.62 | 32.70 | 32.70 | 51,500 |
Apr 12, 2024 | 33.69 | 33.69 | 33.11 | 33.18 | 33.18 | 71,900 |
Apr 11, 2024 | 34.20 | 34.24 | 33.78 | 34.17 | 34.17 | 35,900 |
Apr 10, 2024 | 33.90 | 34.00 | 33.71 | 33.89 | 33.89 | 43,400 |
Apr 09, 2024 | 34.52 | 34.54 | 34.25 | 34.50 | 34.50 | 62,200 |
Apr 08, 2024 | 34.12 | 34.31 | 34.12 | 34.28 | 34.28 | 42,000 |
Apr 05, 2024 | 33.86 | 34.04 | 33.73 | 33.92 | 33.92 | 54,000 |
Apr 04, 2024 | 34.01 | 34.54 | 33.84 | 33.88 | 33.88 | 84,900 |
Apr 03, 2024 | 33.62 | 33.99 | 33.62 | 33.87 | 33.87 | 194,600 |
Apr 02, 2024 | 33.84 | 33.87 | 33.73 | 33.83 | 33.83 | 61,700 |
Apr 01, 2024 | 33.87 | 34.00 | 33.61 | 33.67 | 33.67 | 70,400 |
Mar 28, 2024 | 33.56 | 33.78 | 33.54 | 33.73 | 33.73 | 84,100 |
Mar 27, 2024 | 33.33 | 33.57 | 33.28 | 33.42 | 33.42 | 197,600 |
Mar 26, 2024 | 33.29 | 33.38 | 33.20 | 33.24 | 33.24 | 471,000 |
Mar 26, 2024 | 0.025 Dividend | |||||
Mar 25, 2024 | 33.32 | 33.35 | 33.19 | 33.26 | 33.23 | 48,100 |
Mar 22, 2024 | 33.38 | 33.38 | 33.16 | 33.26 | 33.23 | 64,500 |
Mar 21, 2024 | 33.66 | 33.71 | 33.42 | 33.49 | 33.46 | 53,100 |
Mar 20, 2024 | 32.81 | 33.31 | 32.66 | 33.31 | 33.28 | 75,800 |
Mar 19, 2024 | 32.99 | 32.99 | 32.60 | 32.80 | 32.78 | 94,300 |
Mar 18, 2024 | 33.31 | 33.38 | 33.00 | 33.02 | 33.00 | 96,000 |
Mar 15, 2024 | 33.27 | 33.27 | 33.00 | 33.02 | 33.00 | 89,400 |
Mar 14, 2024 | 33.72 | 33.72 | 33.33 | 33.47 | 33.44 | 64,900 |
Mar 13, 2024 | 33.74 | 33.84 | 33.65 | 33.74 | 33.71 | 50,100 |
Mar 12, 2024 | 33.62 | 33.85 | 33.34 | 33.85 | 33.82 | 76,100 |
Mar 11, 2024 | 33.20 | 33.22 | 33.02 | 33.15 | 33.13 | 69,200 |
Mar 08, 2024 | 33.44 | 33.59 | 33.10 | 33.17 | 33.15 | 51,000 |
Mar 07, 2024 | 32.97 | 33.22 | 32.87 | 33.20 | 33.18 | 66,300 |
Mar 06, 2024 | 32.73 | 32.95 | 32.63 | 32.85 | 32.83 | 94,300 |
Mar 05, 2024 | 32.44 | 32.44 | 32.13 | 32.28 | 32.26 | 212,200 |
Mar 04, 2024 | 32.81 | 32.90 | 32.68 | 32.68 | 32.66 | 171,400 |
Mar 01, 2024 | 32.43 | 32.86 | 32.40 | 32.75 | 32.73 | 103,200 |
Feb 29, 2024 | 32.42 | 32.50 | 32.27 | 32.43 | 32.41 | 220,900 |
Feb 28, 2024 | 32.10 | 32.23 | 32.07 | 32.17 | 32.15 | 65,100 |
Feb 27, 2024 | 32.27 | 32.36 | 32.19 | 32.26 | 32.24 | 68,700 |
Feb 26, 2024 | 32.21 | 32.28 | 32.08 | 32.21 | 32.19 | 47,800 |
Feb 23, 2024 | 32.24 | 32.33 | 32.15 | 32.27 | 32.25 | 52,300 |
Feb 22, 2024 | 32.33 | 32.38 | 32.15 | 32.24 | 32.22 | 181,700 |
Feb 21, 2024 | 32.01 | 32.07 | 31.79 | 31.96 | 31.94 | 256,100 |
Feb 20, 2024 | 32.04 | 32.10 | 31.91 | 32.07 | 32.05 | 100,400 |
Feb 16, 2024 | 31.66 | 31.87 | 31.60 | 31.77 | 31.75 | 38,600 |
Feb 15, 2024 | 31.52 | 31.72 | 31.52 | 31.61 | 31.59 | 62,300 |
Feb 14, 2024 | 31.47 | 31.64 | 31.40 | 31.58 | 31.56 | 42,500 |
Feb 13, 2024 | 31.46 | 31.46 | 30.89 | 31.07 | 31.05 | 116,300 |
Feb 12, 2024 | 31.55 | 31.99 | 31.53 | 31.76 | 31.74 | 94,400 |
Feb 09, 2024 | 31.63 | 31.75 | 31.43 | 31.60 | 31.58 | 56,600 |
Feb 08, 2024 | 31.41 | 31.56 | 31.38 | 31.47 | 31.45 | 114,200 |
Feb 07, 2024 | 31.39 | 31.58 | 31.37 | 31.58 | 31.56 | 63,600 |
Feb 06, 2024 | 31.35 | 31.35 | 31.19 | 31.31 | 31.29 | 64,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |