Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 35.33 | 35.47 | 35.24 | 35.41 | 35.41 | 7,500 |
Jun 13, 2024 | 36.01 | 36.01 | 35.72 | 35.91 | 35.91 | 15,500 |
Jun 12, 2024 | 36.43 | 36.45 | 36.11 | 36.27 | 36.27 | 5,100 |
Jun 11, 2024 | 35.39 | 35.68 | 35.39 | 35.54 | 35.54 | 4,100 |
Jun 10, 2024 | 35.52 | 35.78 | 35.52 | 35.77 | 35.77 | 3,300 |
Jun 07, 2024 | 35.69 | 35.81 | 35.69 | 35.80 | 35.80 | 2,100 |
Jun 06, 2024 | 35.94 | 36.06 | 35.86 | 35.92 | 35.92 | 21,200 |
Jun 05, 2024 | 35.69 | 35.97 | 35.64 | 35.97 | 35.97 | 5,900 |
Jun 04, 2024 | 35.36 | 35.37 | 35.22 | 35.36 | 35.36 | 86,000 |
Jun 03, 2024 | 35.73 | 35.73 | 35.37 | 35.52 | 35.52 | 8,000 |
May 31, 2024 | 35.38 | 35.48 | 35.22 | 35.48 | 35.48 | 6,500 |
May 30, 2024 | 35.21 | 35.37 | 35.18 | 35.19 | 35.19 | 10,500 |
May 29, 2024 | 35.18 | 35.20 | 35.03 | 35.04 | 35.04 | 31,200 |
May 28, 2024 | 35.69 | 35.73 | 35.45 | 35.69 | 35.69 | 55,700 |
May 24, 2024 | 35.47 | 35.58 | 35.45 | 35.58 | 35.58 | 2,000 |
May 23, 2024 | 35.29 | 35.38 | 34.98 | 35.01 | 35.01 | 113,100 |
May 22, 2024 | 35.16 | 35.22 | 34.95 | 35.02 | 35.02 | 3,000 |
May 21, 2024 | 35.19 | 35.33 | 35.18 | 35.27 | 35.27 | 5,000 |
May 20, 2024 | 35.27 | 35.27 | 35.20 | 35.20 | 35.20 | 1,500 |
May 17, 2024 | 35.03 | 35.17 | 35.01 | 35.08 | 35.08 | 6,200 |
May 16, 2024 | 35.31 | 35.31 | 35.11 | 35.11 | 35.11 | 1,400 |
May 15, 2024 | 35.08 | 35.45 | 35.06 | 35.45 | 35.45 | 5,200 |
May 14, 2024 | 34.77 | 34.86 | 34.71 | 34.82 | 34.82 | 3,800 |
May 13, 2024 | 34.72 | 34.74 | 34.64 | 34.65 | 34.65 | 1,900 |
May 10, 2024 | 34.69 | 34.76 | 34.58 | 34.73 | 34.73 | 2,700 |
May 09, 2024 | 34.47 | 34.64 | 34.42 | 34.52 | 34.52 | 5,800 |
May 08, 2024 | 34.52 | 34.52 | 34.35 | 34.49 | 34.49 | 1,800 |
May 07, 2024 | 34.39 | 34.47 | 34.30 | 34.43 | 34.43 | 3,200 |
May 06, 2024 | 34.16 | 34.32 | 34.16 | 34.32 | 34.32 | 1,700 |
May 03, 2024 | 33.79 | 34.02 | 33.79 | 33.88 | 33.88 | 4,000 |
May 02, 2024 | 33.36 | 33.65 | 33.36 | 33.65 | 33.65 | 3,000 |
May 01, 2024 | 32.99 | 33.21 | 32.95 | 33.01 | 33.01 | 3,200 |
Apr 30, 2024 | 33.57 | 33.57 | 33.10 | 33.10 | 33.10 | 1,900 |
Apr 29, 2024 | 33.58 | 33.63 | 33.58 | 33.63 | 33.63 | 400 |
Apr 26, 2024 | 33.50 | 33.76 | 33.50 | 33.60 | 33.60 | 5,600 |
Apr 25, 2024 | 33.15 | 33.44 | 33.15 | 33.44 | 33.44 | 1,900 |
Apr 24, 2024 | 33.66 | 33.66 | 33.49 | 33.50 | 33.50 | 3,000 |
Apr 23, 2024 | 33.23 | 33.71 | 33.23 | 33.71 | 33.71 | 3,200 |
Apr 22, 2024 | 32.80 | 33.07 | 32.80 | 32.94 | 32.94 | 4,700 |
Apr 19, 2024 | 32.94 | 32.94 | 32.68 | 32.70 | 32.70 | 2,600 |
Apr 18, 2024 | 33.05 | 33.18 | 32.85 | 32.90 | 32.90 | 4,300 |
Apr 17, 2024 | 32.92 | 32.94 | 32.87 | 32.94 | 32.94 | 3,300 |
Apr 16, 2024 | 32.92 | 33.08 | 32.87 | 32.93 | 32.93 | 4,400 |
Apr 15, 2024 | 33.53 | 33.53 | 33.31 | 33.31 | 33.31 | 1,100 |
Apr 12, 2024 | 33.47 | 33.47 | 33.20 | 33.21 | 33.21 | 1,900 |
Apr 11, 2024 | 33.79 | 33.98 | 33.62 | 33.91 | 33.91 | 5,100 |
Apr 10, 2024 | 33.69 | 33.69 | 33.64 | 33.68 | 33.68 | 2,900 |
Apr 09, 2024 | 34.08 | 34.10 | 34.03 | 34.10 | 34.10 | 1,500 |
Apr 08, 2024 | 34.30 | 34.39 | 34.25 | 34.25 | 34.25 | 6,600 |
Apr 05, 2024 | 33.93 | 34.13 | 33.93 | 34.05 | 34.05 | 4,500 |
Apr 04, 2024 | 34.30 | 34.39 | 33.80 | 33.82 | 33.82 | 4,500 |
Apr 03, 2024 | 33.97 | 34.33 | 33.97 | 34.22 | 34.22 | 2,000 |
Apr 02, 2024 | 34.12 | 34.14 | 34.00 | 34.13 | 34.13 | 5,400 |
Apr 01, 2024 | 34.39 | 34.52 | 34.28 | 34.37 | 34.37 | 1,600 |
Mar 28, 2024 | 34.57 | 34.57 | 34.46 | 34.46 | 34.46 | 1,500 |
Mar 27, 2024 | 34.51 | 34.68 | 34.45 | 34.68 | 34.68 | 3,200 |
Mar 26, 2024 | 34.59 | 34.65 | 34.45 | 34.45 | 34.45 | 4,200 |
Mar 25, 2024 | 34.38 | 34.58 | 34.38 | 34.52 | 34.52 | 5,100 |
Mar 22, 2024 | 34.58 | 34.58 | 34.40 | 34.40 | 34.40 | 3,600 |
Mar 21, 2024 | 34.63 | 34.73 | 34.58 | 34.63 | 34.63 | 2,800 |
Mar 20, 2024 | 34.17 | 34.61 | 34.13 | 34.60 | 34.60 | 5,000 |
Mar 19, 2024 | 33.94 | 34.16 | 33.91 | 34.16 | 34.16 | 1,700 |
Mar 18, 2024 | 34.03 | 34.13 | 33.98 | 34.06 | 34.06 | 3,300 |
Mar 18, 2024 | 0.088 Dividend | |||||
Mar 15, 2024 | 34.09 | 34.18 | 33.97 | 34.05 | 33.96 | 4,700 |
Mar 14, 2024 | 34.17 | 34.17 | 34.01 | 34.06 | 33.97 | 2,400 |
Mar 13, 2024 | 34.33 | 34.33 | 34.22 | 34.22 | 34.13 | 2,900 |
Mar 12, 2024 | 34.01 | 34.39 | 34.01 | 34.39 | 34.30 | 8,700 |
Mar 11, 2024 | 33.88 | 33.97 | 33.81 | 33.97 | 33.88 | 4,700 |
Mar 08, 2024 | 34.34 | 34.39 | 34.11 | 34.11 | 34.02 | 63,400 |
Mar 07, 2024 | 34.19 | 34.53 | 34.19 | 34.46 | 34.37 | 17,100 |
Mar 06, 2024 | 33.87 | 34.09 | 33.87 | 33.97 | 33.88 | 38,100 |
Mar 05, 2024 | 33.76 | 33.76 | 33.59 | 33.62 | 33.53 | 4,100 |
Mar 04, 2024 | 33.86 | 34.04 | 33.86 | 33.95 | 33.86 | 64,000 |
Mar 01, 2024 | 33.73 | 33.97 | 33.73 | 33.85 | 33.76 | 44,300 |
Feb 29, 2024 | 33.71 | 33.71 | 33.50 | 33.68 | 33.59 | 16,400 |
Feb 28, 2024 | 33.47 | 33.76 | 33.47 | 33.59 | 33.50 | 12,700 |
Feb 27, 2024 | 33.81 | 33.81 | 33.64 | 33.70 | 33.61 | 16,100 |
Feb 26, 2024 | 33.80 | 33.91 | 33.73 | 33.78 | 33.69 | 18,900 |
Feb 23, 2024 | 33.74 | 33.85 | 33.64 | 33.80 | 33.71 | 18,900 |
Feb 22, 2024 | 33.62 | 33.69 | 33.57 | 33.69 | 33.60 | 5,400 |
Feb 21, 2024 | 33.02 | 33.14 | 32.92 | 33.10 | 33.01 | 16,900 |
Feb 20, 2024 | 33.03 | 33.15 | 33.02 | 33.10 | 33.01 | 59,300 |
Feb 16, 2024 | 32.93 | 33.13 | 32.93 | 32.93 | 32.84 | 5,700 |
Feb 15, 2024 | 32.76 | 33.02 | 32.73 | 33.02 | 32.93 | 13,200 |
Feb 14, 2024 | 32.26 | 32.61 | 32.26 | 32.60 | 32.52 | 24,600 |
Feb 13, 2024 | 32.07 | 32.15 | 31.85 | 31.89 | 31.81 | 13,600 |
Feb 12, 2024 | 32.57 | 32.68 | 32.52 | 32.54 | 32.46 | 9,500 |
Feb 09, 2024 | 32.37 | 32.68 | 32.37 | 32.65 | 32.57 | 18,300 |
Feb 08, 2024 | 32.31 | 32.37 | 32.17 | 32.35 | 32.27 | 32,800 |
Feb 07, 2024 | 32.32 | 32.44 | 32.32 | 32.42 | 32.34 | 8,600 |
Feb 06, 2024 | 32.13 | 32.31 | 32.12 | 32.25 | 32.17 | 18,600 |
Feb 05, 2024 | 32.07 | 32.11 | 31.97 | 31.97 | 31.89 | 6,800 |
Feb 02, 2024 | 32.18 | 32.24 | 32.14 | 32.23 | 32.15 | 4,500 |
Feb 01, 2024 | 32.27 | 32.56 | 32.23 | 32.56 | 32.48 | 38,600 |
Jan 31, 2024 | 32.52 | 32.59 | 32.17 | 32.25 | 32.17 | 6,500 |
Jan 30, 2024 | 32.29 | 32.43 | 32.29 | 32.43 | 32.35 | 6,900 |
Jan 29, 2024 | 32.07 | 32.40 | 32.07 | 32.38 | 32.30 | 5,600 |
Jan 26, 2024 | 32.14 | 32.18 | 32.08 | 32.17 | 32.09 | 7,200 |
Jan 25, 2024 | 32.05 | 32.14 | 32.03 | 32.14 | 32.06 | 7,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |