Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 33.32 | 33.38 | 33.06 | 33.26 | 33.26 | 2,365 |
Jun 05, 2024 | 33.05 | 33.39 | 32.92 | 33.39 | 33.39 | 7,064 |
Jun 04, 2024 | 33.10 | 33.13 | 32.61 | 32.76 | 32.76 | 3,697 |
Jun 03, 2024 | 33.47 | 33.53 | 33.11 | 33.11 | 33.11 | 3,207 |
May 31, 2024 | 33.07 | 33.42 | 33.00 | 33.20 | 33.20 | 3,580 |
May 30, 2024 | 32.96 | 33.16 | 32.96 | 33.11 | 33.11 | 414 |
May 29, 2024 | 33.26 | 33.32 | 33.01 | 33.16 | 33.16 | 15,640 |
May 28, 2024 | 33.71 | 33.92 | 33.30 | 33.34 | 33.34 | 9,094 |
May 27, 2024 | 33.56 | 33.67 | 33.51 | 33.64 | 33.64 | 1,253 |
May 24, 2024 | 33.11 | 33.66 | 32.98 | 33.66 | 33.66 | 1,290 |
May 23, 2024 | 33.60 | 33.64 | 33.11 | 33.11 | 33.11 | 4,998 |
May 22, 2024 | 33.95 | 34.09 | 33.28 | 33.29 | 33.29 | 6,646 |
May 21, 2024 | 33.66 | 33.92 | 33.47 | 33.92 | 33.92 | 5,925 |
May 20, 2024 | 33.72 | 33.82 | 33.72 | 33.77 | 33.77 | - |
May 17, 2024 | 33.32 | 33.73 | 33.31 | 33.73 | 33.73 | 4,130 |
May 16, 2024 | 33.31 | 33.71 | 33.31 | 33.54 | 33.54 | 6,984 |
May 15, 2024 | 33.22 | 33.65 | 33.22 | 33.39 | 33.39 | 2,672 |
May 14, 2024 | 33.67 | 33.79 | 33.12 | 33.35 | 33.35 | 7,830 |
May 13, 2024 | 33.73 | 33.80 | 33.61 | 33.75 | 33.75 | 1,010 |
May 10, 2024 | 33.63 | 33.90 | 33.18 | 33.72 | 33.72 | 3,220 |
May 09, 2024 | 33.21 | 33.67 | 33.19 | 33.67 | 33.67 | 6,117 |
May 08, 2024 | 32.55 | 33.39 | 32.55 | 33.23 | 33.23 | 7,168 |
May 07, 2024 | 32.29 | 32.69 | 32.27 | 32.69 | 32.69 | 2,155 |
May 06, 2024 | 31.56 | 32.27 | 31.53 | 32.11 | 32.11 | 8,949 |
May 03, 2024 | 32.79 | 32.79 | 30.99 | 31.48 | 31.48 | 5,070 |
May 02, 2024 | 32.34 | 32.34 | 31.93 | 32.13 | 32.13 | 8,840 |
Apr 30, 2024 | 32.52 | 32.66 | 32.27 | 32.27 | 32.27 | 4,200 |
Apr 30, 2024 | 1.98 Dividend | |||||
Apr 29, 2024 | 34.26 | 34.48 | 34.06 | 34.48 | 32.50 | 7,126 |
Apr 26, 2024 | 34.11 | 34.11 | 33.72 | 34.08 | 32.12 | 1,230 |
Apr 25, 2024 | 34.10 | 34.30 | 33.67 | 33.86 | 31.92 | 3,542 |
Apr 24, 2024 | 34.99 | 34.99 | 33.99 | 34.30 | 32.33 | 23,508 |
Apr 23, 2024 | 34.73 | 34.98 | 34.51 | 34.98 | 32.97 | 2,860 |
Apr 22, 2024 | 34.15 | 34.59 | 34.10 | 34.59 | 32.60 | 15,912 |
Apr 19, 2024 | 33.62 | 34.00 | 33.58 | 34.00 | 32.05 | 3,876 |
Apr 18, 2024 | 33.52 | 34.00 | 33.52 | 33.85 | 31.91 | 6,625 |
Apr 17, 2024 | 33.41 | 33.78 | 33.19 | 33.64 | 31.71 | 6,470 |
Apr 16, 2024 | 33.45 | 33.55 | 33.16 | 33.16 | 31.26 | 4,119 |
Apr 15, 2024 | 33.51 | 33.98 | 33.46 | 33.83 | 31.89 | 4,621 |
Apr 12, 2024 | 33.64 | 33.86 | 33.50 | 33.50 | 31.58 | 7,789 |
Apr 11, 2024 | 33.72 | 33.92 | 33.15 | 33.45 | 31.53 | 5,430 |
Apr 10, 2024 | 33.84 | 33.97 | 33.48 | 33.83 | 31.89 | 27,175 |
Apr 09, 2024 | 34.44 | 34.51 | 33.83 | 33.85 | 31.91 | 2,425 |
Apr 08, 2024 | 34.20 | 34.48 | 33.93 | 34.43 | 32.45 | 8,236 |
Apr 05, 2024 | 34.40 | 34.60 | 33.94 | 34.16 | 32.20 | 534 |
Apr 04, 2024 | 35.01 | 35.16 | 34.46 | 34.46 | 32.48 | 10,685 |
Apr 03, 2024 | 34.84 | 35.12 | 34.70 | 34.96 | 32.95 | 4,744 |
Apr 02, 2024 | 34.68 | 35.03 | 34.62 | 34.70 | 32.71 | 4,739 |
Mar 28, 2024 | 34.79 | 34.83 | 34.74 | 34.80 | 32.80 | 4,090 |
Mar 27, 2024 | 34.56 | 34.91 | 34.56 | 34.89 | 32.89 | 1,703 |
Mar 26, 2024 | 34.65 | 34.74 | 34.15 | 34.60 | 32.61 | 5,740 |
Mar 25, 2024 | 34.60 | 34.64 | 34.33 | 34.63 | 32.64 | 14,120 |
Mar 22, 2024 | 34.75 | 34.85 | 34.50 | 34.58 | 32.59 | 8,836 |
Mar 21, 2024 | 34.93 | 34.97 | 34.51 | 34.70 | 32.71 | 6,575 |
Mar 20, 2024 | 34.67 | 34.72 | 34.48 | 34.70 | 32.71 | 4,531 |
Mar 19, 2024 | 34.35 | 34.74 | 34.33 | 34.60 | 32.62 | 3,970 |
Mar 18, 2024 | 34.47 | 34.49 | 34.13 | 34.26 | 32.30 | 11,256 |
Mar 15, 2024 | 34.04 | 34.48 | 34.04 | 34.42 | 32.44 | 9,660 |
Mar 14, 2024 | 33.90 | 34.07 | 33.72 | 33.90 | 31.96 | 4,848 |
Mar 13, 2024 | 33.97 | 34.17 | 33.83 | 33.88 | 31.93 | 5,179 |
Mar 12, 2024 | 33.25 | 33.96 | 33.25 | 33.85 | 31.91 | 7,174 |
Mar 11, 2024 | 33.55 | 33.60 | 32.90 | 33.41 | 31.49 | 10,610 |
Mar 08, 2024 | 33.21 | 33.55 | 33.17 | 33.49 | 31.57 | 5,250 |
Mar 07, 2024 | 32.74 | 33.21 | 32.62 | 33.21 | 31.30 | 1,260 |
Mar 06, 2024 | 32.63 | 32.85 | 32.63 | 32.85 | 30.97 | 4,630 |
Mar 05, 2024 | 32.31 | 32.76 | 32.28 | 32.74 | 30.86 | 9,010 |
Mar 04, 2024 | 32.51 | 32.65 | 32.29 | 32.60 | 30.72 | 5,982 |
Mar 01, 2024 | 33.10 | 33.13 | 32.39 | 32.41 | 30.55 | 8,520 |
Feb 29, 2024 | 32.71 | 33.07 | 32.62 | 33.03 | 31.14 | 4,867 |
Feb 28, 2024 | 32.30 | 32.83 | 32.30 | 32.59 | 30.72 | 6,610 |
Feb 27, 2024 | 32.41 | 32.62 | 32.39 | 32.39 | 30.53 | 15,192 |
Feb 26, 2024 | 32.28 | 32.47 | 32.25 | 32.40 | 30.54 | 3,386 |
Feb 23, 2024 | 32.19 | 32.40 | 31.84 | 32.27 | 30.42 | 29,866 |
Feb 22, 2024 | 31.72 | 32.31 | 31.72 | 32.11 | 30.27 | 4,890 |
Feb 21, 2024 | 31.15 | 31.55 | 31.14 | 31.25 | 29.46 | 5,763 |
Feb 20, 2024 | 30.99 | 31.17 | 30.98 | 31.17 | 29.38 | 6,515 |
Feb 19, 2024 | 31.00 | 31.12 | 30.80 | 31.00 | 29.22 | 7,490 |
Feb 16, 2024 | 30.89 | 31.02 | 30.88 | 30.97 | 29.19 | 4,688 |
Feb 15, 2024 | 30.72 | 30.81 | 30.60 | 30.77 | 29.00 | 1,180 |
Feb 14, 2024 | 30.68 | 30.73 | 30.58 | 30.67 | 28.91 | 2,340 |
Feb 13, 2024 | 30.64 | 30.84 | 30.57 | 30.57 | 28.81 | 440 |
Feb 12, 2024 | 30.53 | 30.75 | 30.08 | 30.74 | 28.97 | 3,745 |
Feb 09, 2024 | 30.23 | 30.23 | 29.86 | 29.97 | 28.24 | 4,746 |
Feb 08, 2024 | 30.37 | 30.39 | 30.10 | 30.16 | 28.43 | 1,877 |
Feb 07, 2024 | 30.70 | 30.70 | 30.42 | 30.45 | 28.70 | 2,260 |
Feb 06, 2024 | 30.63 | 30.75 | 30.51 | 30.64 | 28.88 | 1,452 |
Feb 05, 2024 | 30.82 | 30.82 | 30.21 | 30.52 | 28.77 | 3,788 |
Feb 02, 2024 | 30.72 | 30.75 | 30.43 | 30.67 | 28.90 | 4,879 |
Feb 01, 2024 | 30.94 | 31.08 | 30.42 | 30.59 | 28.83 | 1,115 |
Jan 31, 2024 | 31.20 | 31.46 | 31.10 | 31.27 | 29.47 | 2,985 |
Jan 30, 2024 | 31.30 | 31.30 | 31.02 | 31.24 | 29.44 | 2,261 |
Jan 29, 2024 | 30.95 | 31.10 | 30.85 | 31.02 | 29.24 | 2,016 |
Jan 26, 2024 | 30.91 | 31.16 | 30.84 | 31.06 | 29.28 | 4,184 |
Jan 25, 2024 | 30.83 | 30.93 | 30.67 | 30.84 | 29.07 | 11,610 |
Jan 24, 2024 | 30.82 | 30.93 | 30.82 | 30.93 | 29.15 | 794 |
Jan 23, 2024 | 30.84 | 30.84 | 30.47 | 30.56 | 28.81 | 2,045 |
Jan 22, 2024 | 30.80 | 30.90 | 30.60 | 30.72 | 28.95 | 1,998 |
Jan 19, 2024 | 30.03 | 30.76 | 30.03 | 30.76 | 28.99 | 7,705 |
Jan 18, 2024 | 29.69 | 30.07 | 29.39 | 30.05 | 28.32 | 6,840 |
Jan 17, 2024 | 29.49 | 29.54 | 29.19 | 29.50 | 27.81 | 5,066 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |