Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 35.14 | 35.30 | 35.05 | 35.30 | 35.30 | 6,700 |
Jun 26, 2024 | 34.87 | 35.07 | 34.87 | 35.03 | 35.03 | 6,000 |
Jun 25, 2024 | 35.35 | 35.35 | 35.00 | 35.15 | 35.15 | 8,800 |
Jun 24, 2024 | 35.14 | 35.58 | 35.14 | 35.40 | 35.40 | 9,000 |
Jun 21, 2024 | 35.02 | 35.10 | 34.86 | 35.10 | 35.10 | 77,300 |
Jun 20, 2024 | 35.04 | 35.25 | 34.92 | 34.96 | 34.96 | 26,700 |
Jun 18, 2024 | 34.94 | 35.24 | 34.94 | 35.10 | 35.10 | 11,200 |
Jun 17, 2024 | 34.70 | 35.09 | 34.51 | 35.09 | 35.09 | 25,400 |
Jun 14, 2024 | 34.91 | 34.91 | 34.54 | 34.68 | 34.68 | 45,600 |
Jun 13, 2024 | 35.46 | 35.46 | 34.94 | 35.18 | 35.18 | 7,600 |
Jun 12, 2024 | 35.80 | 36.00 | 35.47 | 35.55 | 35.55 | 12,700 |
Jun 12, 2024 | 0.057 Dividend | |||||
Jun 11, 2024 | 34.88 | 35.10 | 34.85 | 35.07 | 35.01 | 5,000 |
Jun 10, 2024 | 35.21 | 35.24 | 34.96 | 35.24 | 35.18 | 9,800 |
Jun 07, 2024 | 35.62 | 35.62 | 35.30 | 35.33 | 35.27 | 10,800 |
Jun 06, 2024 | 35.92 | 35.92 | 35.56 | 35.67 | 35.61 | 9,100 |
Jun 05, 2024 | 35.77 | 35.89 | 35.67 | 35.85 | 35.79 | 25,200 |
Jun 04, 2024 | 35.84 | 35.84 | 35.50 | 35.50 | 35.44 | 15,900 |
Jun 03, 2024 | 36.60 | 36.60 | 35.90 | 36.04 | 35.98 | 17,900 |
May 31, 2024 | 36.04 | 36.27 | 35.83 | 36.27 | 36.21 | 20,200 |
May 30, 2024 | 35.68 | 35.85 | 35.68 | 35.78 | 35.72 | 18,800 |
May 29, 2024 | 35.48 | 35.49 | 35.35 | 35.42 | 35.36 | 16,200 |
May 28, 2024 | 36.12 | 36.17 | 35.78 | 35.92 | 35.86 | 11,900 |
May 24, 2024 | 35.91 | 36.01 | 35.84 | 36.00 | 35.94 | 14,300 |
May 23, 2024 | 36.39 | 36.39 | 35.69 | 35.71 | 35.65 | 7,000 |
May 22, 2024 | 36.52 | 36.52 | 36.11 | 36.21 | 36.15 | 6,900 |
May 21, 2024 | 36.56 | 36.56 | 36.39 | 36.46 | 36.40 | 8,700 |
May 20, 2024 | 36.42 | 36.62 | 36.42 | 36.47 | 36.41 | 11,700 |
May 17, 2024 | 36.37 | 36.46 | 36.37 | 36.44 | 36.38 | 2,900 |
May 16, 2024 | 36.53 | 36.53 | 36.39 | 36.44 | 36.38 | 7,200 |
May 15, 2024 | 36.70 | 36.70 | 36.44 | 36.60 | 36.54 | 13,700 |
May 14, 2024 | 36.49 | 36.49 | 36.20 | 36.37 | 36.31 | 8,500 |
May 13, 2024 | 36.42 | 36.42 | 36.11 | 36.11 | 36.05 | 11,600 |
May 10, 2024 | 36.32 | 36.32 | 36.03 | 36.12 | 36.06 | 13,400 |
May 09, 2024 | 35.94 | 36.25 | 35.94 | 36.25 | 36.19 | 10,700 |
May 09, 2024 | 0.019 Dividend | |||||
May 08, 2024 | 35.59 | 35.90 | 35.59 | 35.90 | 35.82 | 7,600 |
May 07, 2024 | 35.77 | 36.05 | 35.77 | 35.85 | 35.77 | 7,200 |
May 06, 2024 | 35.64 | 35.85 | 35.64 | 35.79 | 35.71 | 7,100 |
May 03, 2024 | 35.58 | 35.58 | 35.27 | 35.41 | 35.33 | 8,800 |
May 02, 2024 | 34.68 | 35.07 | 34.66 | 35.04 | 34.96 | 20,700 |
May 01, 2024 | 34.46 | 35.06 | 34.46 | 34.51 | 34.44 | 13,800 |
Apr 30, 2024 | 34.75 | 34.86 | 34.44 | 34.44 | 34.36 | 35,800 |
Apr 29, 2024 | 34.93 | 35.15 | 34.93 | 35.01 | 34.93 | 9,300 |
Apr 26, 2024 | 34.85 | 35.00 | 34.83 | 34.90 | 34.82 | 47,700 |
Apr 25, 2024 | 34.44 | 34.84 | 34.44 | 34.77 | 34.69 | 7,400 |
Apr 24, 2024 | 35.11 | 35.11 | 34.78 | 35.06 | 34.99 | 12,000 |
Apr 23, 2024 | 34.57 | 35.10 | 34.53 | 35.06 | 34.98 | 17,700 |
Apr 22, 2024 | 34.36 | 34.73 | 34.11 | 34.51 | 34.44 | 54,400 |
Apr 19, 2024 | 33.83 | 34.28 | 33.83 | 34.28 | 34.21 | 12,600 |
Apr 18, 2024 | 34.10 | 34.27 | 33.83 | 33.90 | 33.83 | 36,300 |
Apr 17, 2024 | 34.46 | 34.46 | 33.88 | 33.89 | 33.82 | 11,300 |
Apr 16, 2024 | 34.29 | 34.33 | 33.98 | 34.23 | 34.16 | 23,700 |
Apr 15, 2024 | 34.93 | 34.93 | 34.28 | 34.42 | 34.35 | 18,500 |
Apr 12, 2024 | 35.05 | 35.09 | 34.58 | 34.74 | 34.67 | 24,700 |
Apr 11, 2024 | 35.21 | 35.31 | 34.96 | 35.22 | 35.15 | 16,600 |
Apr 11, 2024 | 0.026 Dividend | |||||
Apr 10, 2024 | 35.30 | 35.34 | 34.92 | 35.12 | 35.02 | 6,400 |
Apr 09, 2024 | 36.16 | 36.17 | 35.88 | 36.05 | 35.94 | 10,300 |
Apr 08, 2024 | 35.80 | 36.09 | 35.80 | 35.96 | 35.85 | 6,900 |
Apr 05, 2024 | 35.59 | 35.89 | 35.59 | 35.81 | 35.71 | 17,000 |
Apr 04, 2024 | 36.36 | 36.36 | 35.50 | 35.64 | 35.54 | 33,700 |
Apr 03, 2024 | 35.60 | 35.99 | 35.60 | 35.93 | 35.83 | 5,800 |
Apr 02, 2024 | 36.03 | 36.03 | 35.57 | 35.76 | 35.66 | 14,000 |
Apr 01, 2024 | 36.72 | 36.82 | 36.28 | 36.35 | 36.24 | 23,200 |
Mar 28, 2024 | 36.53 | 36.90 | 36.53 | 36.69 | 36.58 | 35,800 |
Mar 27, 2024 | 36.05 | 36.55 | 36.05 | 36.48 | 36.37 | 20,300 |
Mar 26, 2024 | 36.13 | 36.13 | 35.73 | 35.78 | 35.68 | 103,300 |
Mar 25, 2024 | 35.94 | 35.97 | 35.78 | 35.78 | 35.68 | 12,700 |
Mar 22, 2024 | 36.32 | 36.32 | 35.81 | 35.85 | 35.75 | 13,200 |
Mar 21, 2024 | 36.14 | 36.35 | 36.14 | 36.25 | 36.14 | 7,000 |
Mar 20, 2024 | 35.15 | 35.87 | 35.10 | 35.82 | 35.72 | 34,900 |
Mar 19, 2024 | 34.99 | 35.28 | 34.94 | 35.20 | 35.10 | 11,600 |
Mar 18, 2024 | 35.24 | 35.24 | 34.92 | 34.92 | 34.82 | 34,100 |
Mar 15, 2024 | 34.98 | 35.21 | 34.98 | 35.12 | 35.01 | 23,000 |
Mar 14, 2024 | 35.58 | 35.58 | 34.74 | 34.92 | 34.82 | 8,100 |
Mar 13, 2024 | 35.53 | 35.67 | 35.43 | 35.50 | 35.40 | 13,300 |
Mar 12, 2024 | 35.57 | 35.57 | 35.30 | 35.46 | 35.36 | 10,100 |
Mar 11, 2024 | 35.54 | 35.63 | 35.33 | 35.48 | 35.38 | 31,300 |
Mar 11, 2024 | 0.053 Dividend | |||||
Mar 08, 2024 | 36.00 | 36.23 | 35.62 | 35.70 | 35.54 | 15,000 |
Mar 07, 2024 | 35.72 | 35.93 | 35.71 | 35.78 | 35.62 | 10,700 |
Mar 06, 2024 | 35.64 | 35.64 | 35.39 | 35.46 | 35.30 | 13,300 |
Mar 05, 2024 | 35.36 | 35.61 | 35.28 | 35.34 | 35.19 | 15,200 |
Mar 04, 2024 | 35.62 | 35.86 | 35.48 | 35.52 | 35.36 | 14,800 |
Mar 01, 2024 | 35.49 | 35.56 | 35.28 | 35.48 | 35.32 | 10,000 |
Feb 29, 2024 | 35.49 | 35.55 | 35.28 | 35.46 | 35.30 | 13,900 |
Feb 28, 2024 | 35.13 | 35.24 | 34.97 | 35.08 | 34.92 | 15,300 |
Feb 27, 2024 | 35.26 | 35.34 | 35.21 | 35.33 | 35.17 | 23,800 |
Feb 26, 2024 | 35.02 | 35.14 | 34.97 | 35.05 | 34.90 | 14,300 |
Feb 23, 2024 | 34.88 | 35.19 | 34.81 | 35.03 | 34.88 | 18,100 |
Feb 22, 2024 | 34.90 | 34.92 | 34.58 | 34.81 | 34.66 | 11,900 |
Feb 21, 2024 | 34.75 | 34.80 | 34.50 | 34.72 | 34.57 | 10,400 |
Feb 20, 2024 | 34.90 | 34.98 | 34.55 | 34.74 | 34.59 | 7,600 |
Feb 16, 2024 | 35.16 | 35.43 | 35.13 | 35.16 | 35.00 | 7,000 |
Feb 15, 2024 | 34.95 | 35.51 | 34.95 | 35.46 | 35.30 | 4,900 |
Feb 14, 2024 | 34.41 | 34.76 | 34.24 | 34.73 | 34.58 | 8,300 |
Feb 13, 2024 | 34.45 | 34.52 | 33.99 | 33.99 | 33.84 | 4,800 |
Feb 12, 2024 | 34.73 | 35.46 | 34.73 | 35.34 | 35.19 | 11,600 |
Feb 09, 2024 | 34.38 | 34.77 | 34.34 | 34.69 | 34.54 | 19,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |