Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 35.12 | 35.26 | 35.03 | 35.04 | 35.04 | 721,869 |
Jun 25, 2024 | 35.31 | 35.56 | 34.83 | 34.92 | 34.92 | 7,157,352 |
Jun 24, 2024 | 34.40 | 35.45 | 34.37 | 35.37 | 35.37 | 10,008,685 |
Jun 21, 2024 | 34.40 | 34.59 | 33.65 | 34.06 | 34.06 | 22,485,694 |
Jun 20, 2024 | 34.10 | 35.04 | 34.06 | 34.80 | 34.80 | 8,928,464 |
Jun 19, 2024 | 34.19 | 34.45 | 33.83 | 34.07 | 34.07 | 7,688,326 |
Jun 18, 2024 | 33.60 | 34.24 | 33.54 | 34.09 | 34.09 | 13,145,780 |
Jun 17, 2024 | 32.92 | 33.31 | 32.46 | 33.15 | 33.15 | 13,259,299 |
Jun 14, 2024 | 34.47 | 34.58 | 32.18 | 32.53 | 32.53 | 24,600,709 |
Jun 13, 2024 | 35.67 | 35.74 | 34.36 | 34.44 | 34.44 | 10,999,641 |
Jun 12, 2024 | 35.10 | 35.85 | 35.09 | 35.69 | 35.69 | 9,864,444 |
Jun 11, 2024 | 36.44 | 36.46 | 34.79 | 34.90 | 34.90 | 13,723,860 |
Jun 10, 2024 | 36.49 | 36.53 | 36.07 | 36.26 | 36.26 | 6,830,953 |
Jun 07, 2024 | 36.80 | 36.80 | 36.15 | 36.57 | 36.57 | 7,762,285 |
Jun 06, 2024 | 35.81 | 36.65 | 35.37 | 36.50 | 36.50 | 11,191,771 |
Jun 05, 2024 | 35.50 | 35.89 | 35.26 | 35.60 | 35.60 | 8,815,994 |
Jun 04, 2024 | 36.80 | 36.82 | 35.07 | 35.29 | 35.29 | 17,261,493 |
Jun 03, 2024 | 36.70 | 37.18 | 36.60 | 36.82 | 36.82 | 9,726,352 |
May 31, 2024 | 36.50 | 36.68 | 36.01 | 36.38 | 36.38 | 14,416,044 |
May 30, 2024 | 35.88 | 36.50 | 35.87 | 36.42 | 36.42 | 9,419,033 |
May 29, 2024 | 36.41 | 36.72 | 35.79 | 36.01 | 36.01 | 8,776,650 |
May 28, 2024 | 36.48 | 36.63 | 36.16 | 36.49 | 36.49 | 6,027,480 |
May 27, 2024 | 36.15 | 36.44 | 36.13 | 36.44 | 36.44 | 3,907,451 |
May 24, 2024 | 35.94 | 36.28 | 35.67 | 36.21 | 36.21 | 6,732,405 |
May 23, 2024 | 36.09 | 36.51 | 36.05 | 36.15 | 36.15 | 6,582,088 |
May 22, 2024 | 36.56 | 36.69 | 35.90 | 35.95 | 35.95 | 8,658,703 |
May 21, 2024 | 36.21 | 36.54 | 36.08 | 36.50 | 36.50 | 7,622,057 |
May 20, 2024 | 36.30 | 36.49 | 35.97 | 36.32 | 36.32 | 6,780,911 |
May 17, 2024 | 36.35 | 36.74 | 36.13 | 36.28 | 36.28 | 13,510,172 |
May 16, 2024 | 36.40 | 36.51 | 36.27 | 36.31 | 36.31 | 8,376,981 |
May 15, 2024 | 36.70 | 36.74 | 35.97 | 36.28 | 36.28 | 9,345,200 |
May 14, 2024 | 35.77 | 36.48 | 35.74 | 36.42 | 36.42 | 7,094,087 |
May 13, 2024 | 36.13 | 36.16 | 35.72 | 35.88 | 35.88 | 6,769,277 |
May 10, 2024 | 36.06 | 36.49 | 35.90 | 36.03 | 36.03 | 10,089,593 |
May 09, 2024 | 35.97 | 36.18 | 34.81 | 35.99 | 35.99 | 11,913,009 |
May 08, 2024 | 36.22 | 36.48 | 35.56 | 35.97 | 35.97 | 9,691,329 |
May 07, 2024 | 35.59 | 36.09 | 35.44 | 36.09 | 36.09 | 17,108,655 |
May 06, 2024 | 34.21 | 34.85 | 34.15 | 34.84 | 34.84 | 4,999,069 |
May 03, 2024 | 35.01 | 35.12 | 33.85 | 34.19 | 34.19 | 8,554,215 |
May 02, 2024 | 34.70 | 35.17 | 34.65 | 34.90 | 34.90 | 5,644,142 |
Apr 30, 2024 | 35.10 | 35.25 | 34.54 | 34.58 | 34.58 | 8,234,527 |
Apr 29, 2024 | 35.56 | 35.76 | 34.84 | 35.07 | 35.07 | 7,132,742 |
Apr 26, 2024 | 35.00 | 35.48 | 34.88 | 35.48 | 35.48 | 6,950,767 |
Apr 25, 2024 | 35.18 | 35.28 | 34.50 | 34.78 | 34.78 | 5,990,793 |
Apr 24, 2024 | 35.56 | 35.62 | 34.83 | 34.99 | 34.99 | 7,781,483 |
Apr 23, 2024 | 34.25 | 35.33 | 34.24 | 35.33 | 35.33 | 9,070,663 |
Apr 22, 2024 | 33.90 | 34.25 | 33.58 | 34.13 | 34.13 | 8,229,561 |
Apr 22, 2024 | 1.8029 Dividend | |||||
Apr 19, 2024 | 34.75 | 35.28 | 34.51 | 35.28 | 33.47 | 11,171,373 |
Apr 18, 2024 | 34.64 | 35.08 | 34.49 | 35.08 | 33.29 | 7,935,997 |
Apr 17, 2024 | 33.79 | 34.54 | 33.70 | 34.38 | 32.63 | 5,949,316 |
Apr 16, 2024 | 33.68 | 33.87 | 33.46 | 33.65 | 31.93 | 6,346,211 |
Apr 15, 2024 | 34.40 | 34.78 | 34.28 | 34.35 | 32.59 | 7,081,412 |
Apr 12, 2024 | 34.42 | 34.67 | 33.87 | 34.04 | 32.30 | 7,058,754 |
Apr 11, 2024 | 35.06 | 35.17 | 33.60 | 33.97 | 32.23 | 9,198,007 |
Apr 10, 2024 | 34.64 | 35.13 | 34.21 | 34.95 | 33.16 | 8,239,931 |
Apr 09, 2024 | 35.42 | 35.65 | 34.52 | 34.52 | 32.76 | 7,452,566 |
Apr 08, 2024 | 34.94 | 35.38 | 34.81 | 35.38 | 33.58 | 5,111,535 |
Apr 05, 2024 | 35.06 | 35.10 | 34.13 | 34.90 | 33.12 | 10,540,011 |
Apr 04, 2024 | 35.71 | 35.81 | 35.45 | 35.45 | 33.64 | 6,589,582 |
Apr 03, 2024 | 35.28 | 35.74 | 35.24 | 35.65 | 33.83 | 7,662,602 |
Apr 02, 2024 | 35.30 | 35.62 | 34.85 | 35.15 | 33.35 | 10,303,568 |
Mar 28, 2024 | 34.49 | 35.30 | 34.44 | 35.17 | 33.38 | 11,556,193 |
Mar 27, 2024 | 34.42 | 34.66 | 34.33 | 34.42 | 32.66 | 5,965,768 |
Mar 26, 2024 | 34.15 | 34.54 | 34.04 | 34.52 | 32.76 | 7,113,922 |
Mar 25, 2024 | 33.60 | 34.17 | 33.51 | 34.08 | 32.34 | 6,779,180 |
Mar 22, 2024 | 33.97 | 33.97 | 33.44 | 33.60 | 31.88 | 8,272,961 |
Mar 21, 2024 | 34.15 | 34.28 | 33.51 | 33.91 | 32.18 | 9,143,789 |
Mar 20, 2024 | 33.90 | 33.96 | 33.59 | 33.91 | 32.18 | 6,736,830 |
Mar 19, 2024 | 33.33 | 33.87 | 33.26 | 33.87 | 32.14 | 8,828,941 |
Mar 18, 2024 | 32.90 | 33.38 | 32.85 | 33.17 | 31.47 | 9,154,800 |
Mar 15, 2024 | 32.00 | 32.90 | 32.00 | 32.90 | 31.22 | 25,225,539 |
Mar 14, 2024 | 32.31 | 32.49 | 32.09 | 32.21 | 30.56 | 7,494,474 |
Mar 13, 2024 | 31.80 | 32.52 | 31.66 | 32.15 | 30.51 | 10,254,066 |
Mar 12, 2024 | 31.09 | 31.74 | 30.93 | 31.74 | 30.12 | 9,465,913 |
Mar 11, 2024 | 30.45 | 31.03 | 30.20 | 31.03 | 29.44 | 7,458,290 |
Mar 08, 2024 | 31.15 | 31.29 | 30.72 | 30.78 | 29.21 | 8,532,713 |
Mar 07, 2024 | 31.32 | 31.56 | 30.75 | 31.37 | 29.77 | 14,650,987 |
Mar 06, 2024 | 31.50 | 31.68 | 31.24 | 31.36 | 29.76 | 8,612,248 |
Mar 05, 2024 | 31.07 | 31.63 | 30.94 | 31.41 | 29.80 | 9,162,076 |
Mar 04, 2024 | 31.14 | 31.39 | 31.01 | 31.31 | 29.71 | 6,336,035 |
Mar 01, 2024 | 31.08 | 31.33 | 31.00 | 31.00 | 29.41 | 9,151,217 |
Feb 29, 2024 | 31.01 | 31.22 | 30.91 | 30.91 | 29.33 | 15,962,366 |
Feb 28, 2024 | 30.65 | 31.10 | 30.56 | 31.00 | 29.42 | 6,557,880 |
Feb 27, 2024 | 30.88 | 31.04 | 30.53 | 30.76 | 29.19 | 7,084,938 |
Feb 26, 2024 | 31.04 | 31.14 | 30.83 | 30.83 | 29.25 | 8,501,366 |
Feb 23, 2024 | 30.40 | 31.05 | 30.13 | 31.01 | 29.43 | 10,154,226 |
Feb 22, 2024 | 30.74 | 30.89 | 30.27 | 30.46 | 28.90 | 12,121,075 |
Feb 21, 2024 | 30.00 | 30.67 | 30.00 | 30.44 | 28.89 | 9,672,007 |
Feb 20, 2024 | 29.80 | 29.95 | 29.70 | 29.95 | 28.42 | 5,107,208 |
Feb 19, 2024 | 29.90 | 29.96 | 29.70 | 29.81 | 28.29 | 6,549,449 |
Feb 16, 2024 | 29.88 | 30.00 | 29.65 | 29.79 | 28.27 | 10,958,371 |
Feb 15, 2024 | 29.94 | 29.98 | 29.41 | 29.63 | 28.12 | 8,834,493 |
Feb 14, 2024 | 29.50 | 30.01 | 29.32 | 29.76 | 28.24 | 9,282,424 |
Feb 13, 2024 | 29.63 | 29.66 | 29.25 | 29.39 | 27.89 | 9,786,088 |
Feb 12, 2024 | 29.15 | 29.60 | 29.10 | 29.57 | 28.06 | 9,270,950 |
Feb 09, 2024 | 28.85 | 29.13 | 28.82 | 29.06 | 27.57 | 8,028,911 |
Feb 08, 2024 | 28.81 | 29.20 | 28.44 | 28.82 | 27.34 | 8,829,537 |
Feb 07, 2024 | 28.83 | 28.99 | 28.47 | 28.67 | 27.20 | 9,519,135 |
Feb 06, 2024 | 29.17 | 29.45 | 28.73 | 28.77 | 27.30 | 12,181,916 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |