Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 33.90 | 34.10 | 33.50 | 33.60 | 33.60 | 21,311 |
Jun 13, 2024 | 34.80 | 35.15 | 33.90 | 33.95 | 33.95 | 15,425 |
Jun 12, 2024 | 35.15 | 35.20 | 34.80 | 35.10 | 35.10 | 17,354 |
Jun 11, 2024 | 35.10 | 35.30 | 34.75 | 35.05 | 35.05 | 12,558 |
Jun 10, 2024 | 35.00 | 35.25 | 34.60 | 34.80 | 34.80 | 15,760 |
Jun 07, 2024 | 35.05 | 35.15 | 34.85 | 35.00 | 35.00 | 35,178 |
Jun 06, 2024 | 34.70 | 35.15 | 34.50 | 35.00 | 35.00 | 24,128 |
Jun 05, 2024 | 34.75 | 34.80 | 34.55 | 34.60 | 34.60 | 22,204 |
Jun 04, 2024 | 34.25 | 34.80 | 34.20 | 34.60 | 34.60 | 22,028 |
Jun 03, 2024 | 34.60 | 34.80 | 34.30 | 34.40 | 34.40 | 25,688 |
May 31, 2024 | 34.40 | 34.55 | 34.25 | 34.55 | 34.55 | 14,007 |
May 30, 2024 | 34.00 | 34.55 | 34.00 | 34.45 | 34.45 | 13,079 |
May 29, 2024 | 34.65 | 34.65 | 34.15 | 34.15 | 34.15 | 16,694 |
May 28, 2024 | 34.90 | 35.05 | 34.70 | 34.70 | 34.70 | 14,745 |
May 27, 2024 | 35.25 | 35.35 | 34.70 | 34.75 | 34.75 | 24,041 |
May 24, 2024 | 35.25 | 35.25 | 34.95 | 35.20 | 35.20 | - |
May 23, 2024 | 34.60 | 35.40 | 34.60 | 35.10 | 35.10 | 44,575 |
May 22, 2024 | 35.00 | 35.10 | 34.75 | 34.85 | 34.85 | 30,179 |
May 21, 2024 | 34.95 | 35.35 | 34.80 | 35.15 | 35.15 | 78,148 |
May 20, 2024 | 34.20 | 35.35 | 34.15 | 35.05 | 35.05 | 38,129 |
May 17, 2024 | 33.30 | 34.85 | 33.30 | 34.15 | 34.15 | 42,238 |
May 16, 2024 | 33.50 | 33.80 | 33.30 | 33.35 | 33.35 | 23,600 |
May 15, 2024 | 33.75 | 33.75 | 33.30 | 33.50 | 33.50 | 34,477 |
May 14, 2024 | 33.45 | 33.70 | 33.20 | 33.60 | 33.60 | 21,223 |
May 13, 2024 | 33.05 | 33.15 | 32.80 | 33.05 | 33.05 | 18,760 |
May 10, 2024 | 33.45 | 33.50 | 33.15 | 33.20 | 33.20 | 17,166 |
May 09, 2024 | 33.00 | 33.45 | 33.00 | 33.45 | 33.45 | 33,011 |
May 09, 2024 | 1.1 Dividend | |||||
May 08, 2024 | 33.65 | 34.30 | 33.65 | 34.05 | 32.96 | 24,658 |
May 07, 2024 | 34.00 | 34.25 | 33.80 | 34.25 | 33.15 | 51,590 |
May 06, 2024 | 34.00 | 34.35 | 33.90 | 33.95 | 32.86 | 38,655 |
May 03, 2024 | 34.10 | 34.60 | 33.75 | 33.80 | 32.71 | 50,763 |
May 02, 2024 | 34.50 | 34.50 | 33.70 | 33.85 | 32.76 | 27,729 |
Apr 30, 2024 | 34.15 | 34.60 | 32.55 | 34.35 | 33.25 | 44,696 |
Apr 29, 2024 | 35.00 | 35.15 | 34.00 | 34.35 | 33.25 | 13,238 |
Apr 26, 2024 | 35.00 | 35.30 | 34.90 | 35.10 | 33.97 | 20,871 |
Apr 25, 2024 | 35.00 | 35.35 | 34.70 | 34.70 | 33.59 | 30,554 |
Apr 24, 2024 | 35.60 | 35.65 | 35.20 | 35.20 | 34.07 | 19,877 |
Apr 23, 2024 | 35.25 | 35.60 | 35.15 | 35.35 | 34.21 | 12,407 |
Apr 22, 2024 | 35.55 | 35.75 | 35.45 | 35.50 | 34.36 | 12,881 |
Apr 19, 2024 | 35.45 | 35.70 | 35.05 | 35.55 | 34.41 | 11,598 |
Apr 18, 2024 | 35.50 | 35.90 | 35.50 | 35.70 | 34.55 | 18,160 |
Apr 17, 2024 | 35.30 | 35.90 | 35.30 | 35.70 | 34.55 | 20,276 |
Apr 16, 2024 | 35.80 | 35.80 | 35.40 | 35.60 | 34.46 | 24,942 |
Apr 15, 2024 | 36.45 | 36.70 | 35.85 | 35.95 | 34.80 | 25,104 |
Apr 12, 2024 | 36.80 | 37.05 | 36.75 | 36.90 | 35.71 | 19,978 |
Apr 11, 2024 | 37.00 | 37.00 | 36.40 | 36.65 | 35.47 | 25,627 |
Apr 10, 2024 | 37.00 | 37.10 | 36.60 | 37.00 | 35.81 | 23,492 |
Apr 09, 2024 | 37.15 | 37.15 | 36.75 | 36.90 | 35.71 | 31,808 |
Apr 08, 2024 | 37.60 | 37.60 | 37.15 | 37.15 | 35.96 | 23,130 |
Apr 05, 2024 | 36.95 | 37.50 | 36.85 | 37.40 | 36.20 | 23,918 |
Apr 04, 2024 | 36.65 | 37.35 | 36.65 | 37.30 | 36.10 | 39,307 |
Apr 03, 2024 | 36.50 | 37.10 | 36.35 | 36.80 | 35.62 | 25,348 |
Apr 02, 2024 | 36.40 | 36.80 | 36.35 | 36.60 | 35.42 | 40,419 |
Mar 28, 2024 | 36.70 | 36.85 | 36.15 | 36.40 | 35.23 | 41,545 |
Mar 27, 2024 | 35.90 | 36.70 | 35.90 | 36.70 | 35.52 | 25,596 |
Mar 26, 2024 | 36.30 | 36.30 | 36.00 | 36.10 | 34.94 | 25,382 |
Mar 25, 2024 | 36.25 | 36.65 | 36.05 | 36.35 | 35.18 | 31,847 |
Mar 22, 2024 | 36.10 | 36.55 | 36.00 | 36.35 | 35.18 | 17,199 |
Mar 21, 2024 | 35.20 | 36.30 | 35.00 | 36.25 | 35.09 | 43,839 |
Mar 20, 2024 | 34.60 | 35.05 | 34.45 | 35.00 | 33.88 | 29,330 |
Mar 19, 2024 | 34.00 | 34.75 | 34.00 | 34.65 | 33.54 | 20,905 |
Mar 18, 2024 | 34.10 | 34.15 | 33.75 | 34.00 | 32.91 | 28,662 |
Mar 15, 2024 | 34.70 | 34.95 | 34.15 | 34.15 | 33.05 | 35,772 |
Mar 14, 2024 | 34.10 | 34.75 | 34.10 | 34.75 | 33.63 | 27,087 |
Mar 13, 2024 | 34.30 | 34.60 | 33.80 | 34.30 | 33.20 | 56,503 |
Mar 12, 2024 | 32.05 | 34.75 | 32.05 | 34.35 | 33.25 | 53,297 |
Mar 11, 2024 | 32.40 | 32.75 | 32.30 | 32.75 | 31.70 | 13,486 |
Mar 08, 2024 | 32.80 | 33.05 | 32.30 | 32.35 | 31.31 | 48,134 |
Mar 07, 2024 | 32.75 | 33.20 | 32.75 | 32.95 | 31.89 | 20,287 |
Mar 06, 2024 | 32.65 | 32.90 | 32.40 | 32.75 | 31.70 | 114,145 |
Mar 05, 2024 | 32.60 | 32.90 | 32.60 | 32.80 | 31.75 | 9,610 |
Mar 04, 2024 | 33.10 | 33.20 | 32.75 | 32.75 | 31.70 | 11,433 |
Mar 01, 2024 | 32.50 | 33.10 | 32.50 | 32.95 | 31.89 | 17,162 |
Feb 29, 2024 | 32.50 | 32.65 | 32.05 | 32.25 | 31.21 | 26,464 |
Feb 28, 2024 | 32.50 | 32.65 | 32.05 | 32.40 | 31.36 | 15,881 |
Feb 27, 2024 | 33.10 | 33.25 | 32.60 | 32.75 | 31.70 | 33,761 |
Feb 26, 2024 | 33.10 | 33.40 | 33.10 | 33.20 | 32.13 | 10,828 |
Feb 23, 2024 | 33.00 | 33.55 | 33.00 | 33.35 | 32.28 | 12,541 |
Feb 22, 2024 | 33.50 | 33.50 | 33.05 | 33.20 | 32.13 | 15,083 |
Feb 21, 2024 | 32.80 | 33.30 | 32.80 | 33.20 | 32.13 | 6,582 |
Feb 20, 2024 | 33.15 | 33.25 | 32.80 | 33.10 | 32.04 | 27,655 |
Feb 19, 2024 | 33.70 | 33.70 | 33.25 | 33.40 | 32.33 | 10,314 |
Feb 16, 2024 | 33.30 | 33.75 | 33.30 | 33.70 | 32.62 | 20,661 |
Feb 15, 2024 | 33.10 | 33.50 | 33.10 | 33.30 | 32.23 | 22,546 |
Feb 14, 2024 | 32.50 | 33.20 | 32.50 | 33.05 | 31.99 | 15,383 |
Feb 13, 2024 | 32.60 | 32.60 | 32.10 | 32.30 | 31.26 | 22,989 |
Feb 12, 2024 | 32.15 | 32.65 | 32.15 | 32.50 | 31.46 | 11,035 |
Feb 09, 2024 | 32.10 | 32.65 | 32.05 | 32.15 | 31.12 | 17,096 |
Feb 08, 2024 | 32.60 | 32.70 | 32.20 | 32.30 | 31.26 | 22,679 |
Feb 07, 2024 | 32.65 | 32.65 | 32.10 | 32.40 | 31.36 | 37,739 |
Feb 06, 2024 | 32.60 | 32.60 | 32.25 | 32.40 | 31.36 | 20,667 |
Feb 05, 2024 | 32.90 | 33.05 | 32.40 | 32.55 | 31.50 | 22,619 |
Feb 02, 2024 | 33.35 | 33.40 | 32.95 | 33.05 | 31.99 | 20,732 |
Feb 01, 2024 | 33.00 | 33.35 | 32.85 | 33.15 | 32.09 | 21,466 |
Jan 31, 2024 | 33.20 | 33.35 | 32.85 | 32.90 | 31.84 | 11,582 |
Jan 30, 2024 | 33.40 | 33.45 | 32.90 | 33.10 | 32.04 | 15,270 |
Jan 29, 2024 | 32.85 | 33.35 | 32.80 | 33.20 | 32.13 | 15,558 |
Jan 26, 2024 | 33.00 | 33.30 | 33.00 | 33.10 | 32.04 | 16,036 |
Jan 25, 2024 | 33.05 | 33.20 | 32.65 | 32.85 | 31.79 | 13,628 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |