Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.31 | 35.69 | 35.30 | 35.66 | 35.66 | 21,017 |
Jul 25, 2024 | 34.67 | 35.43 | 34.67 | 35.04 | 35.04 | 15,517 |
Jul 24, 2024 | 35.24 | 35.41 | 34.83 | 34.84 | 34.84 | 44,601 |
Jul 23, 2024 | 35.30 | 35.34 | 35.16 | 35.25 | 35.25 | 8,897 |
Jul 22, 2024 | 35.20 | 35.34 | 34.94 | 35.31 | 35.31 | 42,474 |
Jul 19, 2024 | 35.40 | 35.40 | 35.04 | 35.12 | 35.12 | 15,946 |
Jul 18, 2024 | 35.79 | 36.07 | 35.53 | 35.57 | 35.57 | 31,306 |
Jul 17, 2024 | 35.79 | 36.07 | 35.79 | 35.92 | 35.92 | 19,018 |
Jul 16, 2024 | 35.21 | 35.97 | 35.12 | 35.94 | 35.94 | 27,020 |
Jul 15, 2024 | 35.17 | 35.44 | 35.13 | 35.16 | 35.16 | 26,849 |
Jul 12, 2024 | 34.99 | 35.33 | 34.99 | 35.20 | 35.20 | 17,278 |
Jul 11, 2024 | 34.52 | 34.91 | 34.52 | 34.91 | 34.91 | 12,009 |
Jul 10, 2024 | 33.87 | 34.26 | 33.87 | 34.25 | 34.25 | 15,313 |
Jul 09, 2024 | 34.02 | 34.03 | 33.74 | 33.76 | 33.76 | 14,870 |
Jul 08, 2024 | 34.08 | 34.36 | 34.08 | 34.18 | 34.18 | 30,154 |
Jul 05, 2024 | 34.13 | 34.13 | 33.90 | 34.06 | 34.06 | 16,183 |
Jul 03, 2024 | 34.13 | 34.31 | 34.09 | 34.21 | 34.21 | 5,595 |
Jul 02, 2024 | 33.93 | 34.16 | 33.75 | 33.97 | 33.97 | 14,842 |
Jul 01, 2024 | 34.55 | 34.56 | 33.95 | 34.04 | 34.04 | 22,448 |
Jun 28, 2024 | 34.62 | 34.73 | 34.40 | 34.49 | 34.49 | 109,756 |
Jun 27, 2024 | 34.64 | 34.64 | 34.43 | 34.46 | 34.46 | 27,408 |
Jun 26, 2024 | 34.40 | 34.74 | 34.40 | 34.66 | 34.66 | 7,299 |
Jun 25, 2024 | 34.99 | 34.99 | 34.53 | 34.58 | 34.58 | 25,422 |
Jun 24, 2024 | 34.83 | 35.17 | 34.83 | 35.11 | 35.11 | 93,945 |
Jun 24, 2024 | 0.15913 Dividend | |||||
Jun 21, 2024 | 34.71 | 34.88 | 34.71 | 34.87 | 34.71 | 16,309 |
Jun 20, 2024 | 34.89 | 35.03 | 34.83 | 34.83 | 34.67 | 49,298 |
Jun 18, 2024 | 34.93 | 35.07 | 34.88 | 34.91 | 34.75 | 11,239 |
Jun 17, 2024 | 34.68 | 34.97 | 34.56 | 34.97 | 34.81 | 15,291 |
Jun 14, 2024 | 34.93 | 34.93 | 34.60 | 34.72 | 34.56 | 34,363 |
Jun 13, 2024 | 35.14 | 35.20 | 34.92 | 35.11 | 34.95 | 7,984 |
Jun 12, 2024 | 35.54 | 35.74 | 35.20 | 35.32 | 35.15 | 22,770 |
Jun 11, 2024 | 35.32 | 35.32 | 34.99 | 35.23 | 35.07 | 14,752 |
Jun 10, 2024 | 35.30 | 35.34 | 35.16 | 35.30 | 35.14 | 15,226 |
Jun 07, 2024 | 35.38 | 35.68 | 35.38 | 35.40 | 35.24 | 14,964 |
Jun 06, 2024 | 35.67 | 35.75 | 35.53 | 35.75 | 35.59 | 33,224 |
Jun 05, 2024 | 35.55 | 35.70 | 35.43 | 35.69 | 35.53 | 6,176 |
Jun 04, 2024 | 35.65 | 35.74 | 35.43 | 35.52 | 35.36 | 31,405 |
Jun 03, 2024 | 36.38 | 36.38 | 35.76 | 36.02 | 35.85 | 14,953 |
May 31, 2024 | 35.94 | 36.30 | 35.69 | 36.30 | 36.13 | 20,266 |
May 30, 2024 | 35.66 | 35.90 | 35.60 | 35.88 | 35.72 | 16,666 |
May 29, 2024 | 35.86 | 35.86 | 35.54 | 35.54 | 35.38 | 15,720 |
May 28, 2024 | 36.33 | 36.33 | 36.08 | 36.16 | 35.99 | 27,158 |
May 24, 2024 | 36.08 | 36.23 | 36.08 | 36.22 | 36.05 | 21,716 |
May 23, 2024 | 36.38 | 36.38 | 35.80 | 35.85 | 35.69 | 16,339 |
May 22, 2024 | 36.13 | 36.31 | 36.05 | 36.20 | 36.03 | 12,188 |
May 21, 2024 | 36.43 | 36.50 | 36.30 | 36.48 | 36.31 | 11,573 |
May 20, 2024 | 36.49 | 36.58 | 36.38 | 36.50 | 36.33 | 12,567 |
May 17, 2024 | 36.31 | 36.45 | 36.31 | 36.45 | 36.28 | 15,526 |
May 16, 2024 | 36.41 | 36.41 | 36.23 | 36.24 | 36.07 | 7,487 |
May 15, 2024 | 36.65 | 36.65 | 36.29 | 36.39 | 36.22 | 27,414 |
May 14, 2024 | 36.53 | 36.54 | 36.32 | 36.43 | 36.26 | 23,797 |
May 13, 2024 | 36.37 | 36.52 | 36.27 | 36.29 | 36.13 | 13,680 |
May 10, 2024 | 36.60 | 36.60 | 36.27 | 36.27 | 36.10 | 25,278 |
May 09, 2024 | 36.12 | 36.40 | 36.07 | 36.39 | 36.22 | 28,828 |
May 08, 2024 | 35.95 | 36.05 | 35.92 | 35.97 | 35.81 | 58,278 |
May 07, 2024 | 35.65 | 36.13 | 35.65 | 36.08 | 35.92 | 158,046 |
May 06, 2024 | 35.53 | 35.59 | 35.38 | 35.49 | 35.33 | 13,990 |
May 03, 2024 | 35.29 | 35.40 | 35.20 | 35.29 | 35.13 | 15,329 |
May 02, 2024 | 34.75 | 35.01 | 34.66 | 34.95 | 34.79 | 13,464 |
May 01, 2024 | 34.66 | 35.17 | 34.60 | 34.71 | 34.55 | 14,708 |
Apr 30, 2024 | 34.94 | 34.99 | 34.53 | 34.53 | 34.37 | 19,055 |
Apr 29, 2024 | 34.97 | 35.24 | 34.97 | 35.24 | 35.08 | 10,698 |
Apr 26, 2024 | 34.81 | 34.91 | 34.60 | 34.78 | 34.62 | 34,637 |
Apr 25, 2024 | 34.20 | 34.49 | 34.04 | 34.47 | 34.31 | 77,505 |
Apr 24, 2024 | 34.25 | 34.40 | 34.09 | 34.34 | 34.18 | 20,978 |
Apr 23, 2024 | 34.21 | 34.44 | 34.21 | 34.29 | 34.13 | 20,190 |
Apr 22, 2024 | 34.42 | 34.73 | 34.22 | 34.54 | 34.38 | 22,429 |
Apr 19, 2024 | 34.44 | 34.72 | 34.44 | 34.51 | 34.35 | 17,012 |
Apr 18, 2024 | 34.54 | 34.71 | 34.35 | 34.46 | 34.30 | 28,460 |
Apr 17, 2024 | 34.68 | 34.72 | 34.43 | 34.43 | 34.27 | 6,344 |
Apr 16, 2024 | 34.61 | 34.62 | 34.39 | 34.46 | 34.30 | 18,271 |
Apr 15, 2024 | 35.24 | 35.44 | 34.71 | 34.79 | 34.63 | 30,858 |
Apr 12, 2024 | 35.65 | 35.65 | 34.88 | 34.96 | 34.80 | 39,253 |
Apr 11, 2024 | 35.93 | 35.96 | 35.64 | 35.85 | 35.69 | 152,830 |
Apr 10, 2024 | 35.84 | 35.99 | 35.68 | 35.92 | 35.75 | 57,467 |
Apr 09, 2024 | 36.38 | 36.50 | 36.04 | 36.38 | 36.21 | 27,947 |
Apr 08, 2024 | 36.19 | 36.29 | 36.13 | 36.18 | 36.01 | 17,392 |
Apr 05, 2024 | 35.87 | 36.10 | 35.75 | 36.08 | 35.92 | 29,563 |
Apr 04, 2024 | 36.46 | 36.55 | 35.83 | 35.92 | 35.76 | 17,068 |
Apr 03, 2024 | 36.01 | 36.28 | 36.01 | 36.27 | 36.10 | 21,053 |
Apr 02, 2024 | 36.27 | 36.27 | 35.87 | 36.01 | 35.85 | 36,628 |
Apr 01, 2024 | 36.42 | 36.42 | 36.19 | 36.26 | 36.09 | 16,474 |
Mar 28, 2024 | 36.11 | 36.41 | 36.11 | 36.33 | 36.16 | 23,943 |
Mar 27, 2024 | 35.57 | 36.10 | 35.57 | 36.10 | 35.94 | 21,625 |
Mar 26, 2024 | 35.69 | 35.73 | 35.43 | 35.44 | 35.28 | 54,480 |
Mar 25, 2024 | 35.40 | 35.65 | 35.40 | 35.55 | 35.39 | 11,416 |
Mar 22, 2024 | 35.74 | 35.79 | 35.44 | 35.44 | 35.28 | 25,301 |
Mar 21, 2024 | 35.75 | 35.84 | 35.67 | 35.80 | 35.64 | 14,953 |
Mar 20, 2024 | 35.14 | 35.72 | 35.14 | 35.59 | 35.43 | 30,519 |
Mar 19, 2024 | 35.10 | 35.21 | 35.10 | 35.21 | 35.05 | 25,492 |
Mar 18, 2024 | 35.13 | 35.38 | 35.09 | 35.18 | 35.02 | 39,560 |
Mar 18, 2024 | 0.16339 Dividend | |||||
Mar 15, 2024 | 34.95 | 35.29 | 34.95 | 35.22 | 34.90 | 17,283 |
Mar 14, 2024 | 35.27 | 35.27 | 34.88 | 35.04 | 34.72 | 55,078 |
Mar 13, 2024 | 35.03 | 35.42 | 35.03 | 35.29 | 34.97 | 6,408 |
Mar 12, 2024 | 35.08 | 35.08 | 34.79 | 35.01 | 34.69 | 23,699 |
Mar 11, 2024 | 34.67 | 35.15 | 34.63 | 35.03 | 34.71 | 24,534 |
Mar 08, 2024 | 34.87 | 34.88 | 34.61 | 34.61 | 34.29 | 21,048 |
Mar 07, 2024 | 34.52 | 34.94 | 34.50 | 34.80 | 34.48 | 68,081 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |