Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 38.16 | 38.16 | 37.85 | 37.97 | 37.97 | 213,333 |
Jun 24, 2024 | 37.98 | 38.32 | 37.98 | 38.17 | 38.17 | 205,400 |
Jun 24, 2024 | 0.173 Dividend | |||||
Jun 21, 2024 | 38.15 | 38.15 | 37.92 | 38.07 | 37.90 | 216,400 |
Jun 20, 2024 | 37.94 | 38.14 | 37.93 | 38.10 | 37.93 | 313,500 |
Jun 18, 2024 | 37.87 | 38.08 | 37.87 | 37.98 | 37.81 | 297,800 |
Jun 17, 2024 | 37.56 | 37.93 | 37.50 | 37.88 | 37.71 | 270,200 |
Jun 14, 2024 | 37.61 | 37.69 | 37.43 | 37.64 | 37.47 | 224,800 |
Jun 13, 2024 | 37.90 | 37.90 | 37.61 | 37.82 | 37.65 | 356,100 |
Jun 12, 2024 | 38.21 | 38.23 | 37.83 | 37.92 | 37.75 | 349,000 |
Jun 11, 2024 | 37.82 | 37.84 | 37.59 | 37.81 | 37.64 | 710,500 |
Jun 10, 2024 | 37.83 | 37.99 | 37.72 | 37.97 | 37.80 | 229,600 |
Jun 07, 2024 | 37.86 | 38.12 | 37.80 | 37.90 | 37.73 | 186,900 |
Jun 06, 2024 | 38.00 | 38.11 | 37.89 | 37.99 | 37.82 | 500,900 |
Jun 05, 2024 | 37.97 | 38.04 | 37.75 | 38.04 | 37.87 | 4,166,700 |
Jun 04, 2024 | 37.83 | 37.91 | 37.67 | 37.83 | 37.66 | 246,900 |
Jun 03, 2024 | 38.18 | 38.18 | 37.70 | 37.97 | 37.80 | 211,000 |
May 31, 2024 | 37.63 | 38.16 | 37.58 | 38.16 | 37.99 | 226,500 |
May 30, 2024 | 37.38 | 37.60 | 37.37 | 37.54 | 37.37 | 210,300 |
May 29, 2024 | 37.49 | 37.49 | 37.37 | 37.39 | 37.22 | 430,900 |
May 28, 2024 | 38.01 | 38.01 | 37.64 | 37.79 | 37.62 | 249,600 |
May 24, 2024 | 37.92 | 38.06 | 37.91 | 37.98 | 37.81 | 262,100 |
May 23, 2024 | 38.33 | 38.33 | 37.73 | 37.77 | 37.60 | 224,800 |
May 22, 2024 | 38.35 | 38.42 | 38.17 | 38.28 | 38.11 | 326,900 |
May 21, 2024 | 38.39 | 38.48 | 38.35 | 38.45 | 38.28 | 170,300 |
May 20, 2024 | 38.56 | 38.62 | 38.39 | 38.42 | 38.25 | 246,900 |
May 17, 2024 | 38.46 | 38.58 | 38.43 | 38.58 | 38.40 | 293,500 |
May 16, 2024 | 38.53 | 38.60 | 38.45 | 38.47 | 38.30 | 315,600 |
May 15, 2024 | 38.41 | 38.51 | 38.32 | 38.48 | 38.31 | 297,600 |
May 14, 2024 | 38.18 | 38.26 | 38.07 | 38.22 | 38.05 | 280,000 |
May 13, 2024 | 38.16 | 38.27 | 38.03 | 38.06 | 37.89 | 300,000 |
May 10, 2024 | 38.09 | 38.11 | 37.98 | 38.04 | 37.87 | 248,300 |
May 09, 2024 | 37.69 | 38.00 | 37.65 | 37.99 | 37.82 | 275,000 |
May 08, 2024 | 37.52 | 37.70 | 37.49 | 37.67 | 37.50 | 258,300 |
May 07, 2024 | 37.65 | 37.74 | 37.60 | 37.61 | 37.44 | 282,100 |
May 06, 2024 | 37.47 | 37.56 | 37.42 | 37.56 | 37.39 | 270,400 |
May 03, 2024 | 37.35 | 37.39 | 37.10 | 37.26 | 37.09 | 397,900 |
May 02, 2024 | 36.98 | 37.08 | 36.70 | 37.01 | 36.84 | 840,200 |
May 01, 2024 | 36.76 | 37.20 | 36.69 | 36.73 | 36.56 | 889,100 |
Apr 30, 2024 | 37.25 | 37.25 | 36.81 | 36.81 | 36.64 | 420,600 |
Apr 29, 2024 | 37.30 | 37.42 | 37.22 | 37.37 | 37.20 | 339,400 |
Apr 26, 2024 | 37.15 | 37.32 | 37.09 | 37.20 | 37.03 | 523,700 |
Apr 25, 2024 | 37.02 | 37.20 | 36.80 | 37.13 | 36.96 | 299,700 |
Apr 24, 2024 | 37.27 | 37.37 | 37.12 | 37.33 | 37.16 | 350,800 |
Apr 23, 2024 | 37.05 | 37.38 | 37.04 | 37.32 | 37.15 | 300,500 |
Apr 22, 2024 | 36.84 | 37.19 | 36.71 | 37.00 | 36.83 | 323,800 |
Apr 19, 2024 | 36.52 | 36.78 | 36.52 | 36.69 | 36.52 | 547,700 |
Apr 18, 2024 | 36.58 | 36.75 | 36.41 | 36.50 | 36.33 | 412,000 |
Apr 17, 2024 | 36.65 | 36.75 | 36.36 | 36.45 | 36.28 | 407,100 |
Apr 16, 2024 | 36.74 | 36.74 | 36.44 | 36.51 | 36.34 | 829,300 |
Apr 15, 2024 | 37.30 | 37.39 | 36.62 | 36.70 | 36.53 | 719,200 |
Apr 12, 2024 | 37.36 | 37.44 | 36.89 | 36.99 | 36.82 | 513,200 |
Apr 11, 2024 | 37.63 | 37.68 | 37.27 | 37.56 | 37.39 | 570,100 |
Apr 10, 2024 | 37.63 | 37.75 | 37.38 | 37.53 | 37.36 | 612,300 |
Apr 09, 2024 | 38.10 | 38.17 | 37.79 | 38.07 | 37.90 | 4,720,800 |
Apr 08, 2024 | 38.03 | 38.10 | 37.96 | 38.00 | 37.83 | 333,700 |
Apr 05, 2024 | 37.72 | 38.06 | 37.69 | 37.95 | 37.78 | 440,400 |
Apr 04, 2024 | 38.34 | 38.41 | 37.66 | 37.71 | 37.54 | 452,000 |
Apr 03, 2024 | 38.04 | 38.16 | 37.99 | 38.11 | 37.94 | 441,300 |
Apr 02, 2024 | 38.09 | 38.15 | 37.95 | 38.06 | 37.89 | 418,500 |
Apr 01, 2024 | 38.50 | 38.55 | 38.29 | 38.32 | 38.15 | 361,500 |
Mar 28, 2024 | 38.37 | 38.55 | 38.37 | 38.47 | 38.30 | 284,600 |
Mar 27, 2024 | 37.96 | 38.35 | 37.96 | 38.34 | 38.17 | 262,300 |
Mar 26, 2024 | 37.87 | 37.92 | 37.76 | 37.77 | 37.60 | 284,600 |
Mar 25, 2024 | 37.79 | 37.94 | 37.79 | 37.81 | 37.64 | 296,400 |
Mar 22, 2024 | 38.06 | 38.11 | 37.83 | 37.83 | 37.66 | 356,600 |
Mar 21, 2024 | 37.98 | 38.15 | 37.96 | 38.04 | 37.87 | 411,600 |
Mar 20, 2024 | 37.42 | 37.86 | 37.40 | 37.83 | 37.66 | 355,000 |
Mar 19, 2024 | 37.25 | 37.49 | 37.24 | 37.48 | 37.31 | 327,500 |
Mar 18, 2024 | 37.28 | 37.36 | 37.15 | 37.27 | 37.10 | 269,800 |
Mar 18, 2024 | 0.161 Dividend | |||||
Mar 15, 2024 | 37.22 | 37.41 | 37.22 | 37.30 | 36.97 | 387,900 |
Mar 14, 2024 | 37.65 | 37.65 | 37.19 | 37.41 | 37.08 | 335,000 |
Mar 13, 2024 | 37.57 | 37.70 | 37.48 | 37.58 | 37.25 | 412,100 |
Mar 12, 2024 | 37.45 | 37.58 | 37.29 | 37.53 | 37.20 | 300,100 |
Mar 11, 2024 | 37.19 | 37.35 | 37.09 | 37.33 | 37.00 | 325,700 |
Mar 08, 2024 | 37.43 | 37.55 | 37.24 | 37.28 | 36.95 | 537,300 |
Mar 07, 2024 | 37.31 | 37.43 | 37.31 | 37.36 | 37.03 | 613,800 |
Mar 06, 2024 | 37.14 | 37.24 | 36.99 | 37.09 | 36.76 | 435,400 |
Mar 05, 2024 | 36.98 | 37.18 | 36.79 | 36.92 | 36.59 | 436,400 |
Mar 04, 2024 | 37.03 | 37.20 | 37.03 | 37.10 | 36.77 | 291,200 |
Mar 01, 2024 | 36.92 | 37.09 | 36.81 | 37.07 | 36.74 | 437,300 |
Feb 29, 2024 | 36.83 | 36.92 | 36.68 | 36.82 | 36.49 | 544,100 |
Feb 28, 2024 | 36.60 | 36.80 | 36.60 | 36.69 | 36.37 | 349,300 |
Feb 27, 2024 | 36.69 | 36.74 | 36.62 | 36.73 | 36.41 | 843,400 |
Feb 26, 2024 | 36.80 | 36.85 | 36.59 | 36.59 | 36.27 | 402,700 |
Feb 23, 2024 | 36.74 | 36.87 | 36.73 | 36.78 | 36.45 | 202,000 |
Feb 22, 2024 | 36.51 | 36.77 | 36.44 | 36.68 | 36.36 | 375,600 |
Feb 21, 2024 | 36.15 | 36.31 | 36.07 | 36.31 | 35.99 | 348,200 |
Feb 20, 2024 | 36.15 | 36.28 | 36.12 | 36.19 | 35.87 | 779,300 |
Feb 16, 2024 | 36.37 | 36.47 | 36.24 | 36.26 | 35.94 | 315,200 |
Feb 15, 2024 | 36.09 | 36.46 | 36.09 | 36.42 | 36.10 | 359,400 |
Feb 14, 2024 | 35.92 | 36.04 | 35.76 | 36.02 | 35.70 | 392,900 |
Feb 13, 2024 | 35.86 | 35.93 | 35.48 | 35.72 | 35.40 | 1,084,400 |
Feb 12, 2024 | 36.12 | 36.42 | 36.10 | 36.29 | 35.97 | 291,500 |
Feb 09, 2024 | 36.02 | 36.12 | 35.94 | 36.10 | 35.78 | 484,300 |
Feb 08, 2024 | 35.98 | 36.03 | 35.86 | 36.00 | 35.68 | 206,700 |
Feb 07, 2024 | 35.95 | 36.02 | 35.83 | 35.97 | 35.65 | 267,900 |
Feb 06, 2024 | 35.75 | 35.84 | 35.70 | 35.80 | 35.48 | 271,100 |
Feb 05, 2024 | 35.81 | 35.82 | 35.57 | 35.67 | 35.35 | 356,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |