Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 33.40 | 33.41 | 33.40 | 33.41 | 33.41 | 800 |
Jun 20, 2024 | 33.41 | 33.46 | 33.33 | 33.38 | 33.38 | 2,100 |
Jun 18, 2024 | 33.09 | 33.26 | 33.09 | 33.25 | 33.25 | 1,300 |
Jun 17, 2024 | 32.82 | 33.13 | 32.82 | 33.13 | 33.13 | 1,700 |
Jun 14, 2024 | 32.90 | 32.90 | 32.82 | 32.82 | 32.82 | 800 |
Jun 13, 2024 | 33.12 | 33.12 | 32.92 | 33.10 | 33.10 | 1,600 |
Jun 12, 2024 | 33.50 | 33.50 | 33.16 | 33.16 | 33.16 | 1,000 |
Jun 11, 2024 | 33.16 | 33.22 | 33.06 | 33.22 | 33.22 | 1,000 |
Jun 10, 2024 | 33.28 | 33.36 | 33.17 | 33.31 | 33.31 | 4,500 |
Jun 07, 2024 | 33.17 | 33.43 | 33.17 | 33.31 | 33.31 | 1,600 |
Jun 06, 2024 | 33.42 | 33.42 | 33.23 | 33.29 | 33.29 | 3,200 |
Jun 05, 2024 | 33.21 | 33.35 | 33.10 | 33.35 | 33.35 | 1,700 |
Jun 05, 2024 | 0.08 Dividend | |||||
Jun 04, 2024 | 33.27 | 33.37 | 33.27 | 33.34 | 33.26 | 2,200 |
Jun 03, 2024 | 33.61 | 33.61 | 33.37 | 33.37 | 33.29 | 1,600 |
May 31, 2024 | 33.30 | 33.57 | 33.30 | 33.57 | 33.49 | 1,100 |
May 30, 2024 | 32.93 | 33.06 | 32.85 | 33.02 | 32.94 | 2,900 |
May 29, 2024 | 32.96 | 32.96 | 32.78 | 32.78 | 32.70 | 700 |
May 28, 2024 | 33.42 | 33.42 | 33.17 | 33.18 | 33.10 | 25,900 |
May 24, 2024 | 33.51 | 33.56 | 33.42 | 33.47 | 33.39 | 54,200 |
May 23, 2024 | 33.30 | 33.37 | 33.30 | 33.30 | 33.22 | 1,100 |
May 22, 2024 | 33.66 | 33.67 | 33.66 | 33.67 | 33.59 | 400 |
May 21, 2024 | 33.89 | 33.89 | 33.81 | 33.83 | 33.74 | 1,200 |
May 20, 2024 | 33.96 | 33.96 | 33.87 | 33.87 | 33.79 | 1,700 |
May 17, 2024 | 33.86 | 34.03 | 33.85 | 34.03 | 33.95 | 2,000 |
May 16, 2024 | 33.87 | 33.99 | 33.87 | 33.92 | 33.84 | 1,500 |
May 15, 2024 | 33.70 | 33.82 | 33.70 | 33.82 | 33.74 | 600 |
May 14, 2024 | 33.74 | 33.76 | 33.68 | 33.76 | 33.68 | 1,500 |
May 13, 2024 | 33.77 | 33.85 | 33.69 | 33.74 | 33.66 | 6,000 |
May 10, 2024 | 33.55 | 33.66 | 33.55 | 33.65 | 33.56 | 1,800 |
May 09, 2024 | 33.53 | 33.54 | 33.47 | 33.52 | 33.44 | 1,900 |
May 08, 2024 | 33.29 | 33.35 | 33.29 | 33.35 | 33.27 | 500 |
May 07, 2024 | 33.17 | 33.27 | 33.17 | 33.27 | 33.19 | 1,800 |
May 06, 2024 | 33.08 | 33.08 | 32.95 | 33.03 | 32.95 | 2,300 |
May 03, 2024 | 32.92 | 32.93 | 32.83 | 32.92 | 32.84 | 2,600 |
May 03, 2024 | 0.085 Dividend | |||||
May 02, 2024 | 32.77 | 32.95 | 32.73 | 32.82 | 32.65 | 1,400 |
May 01, 2024 | 32.83 | 32.95 | 32.72 | 32.72 | 32.56 | 9,200 |
Apr 30, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.74 | 400 |
Apr 29, 2024 | 33.30 | 33.33 | 33.30 | 33.32 | 33.15 | 1,200 |
Apr 26, 2024 | 33.17 | 33.17 | 33.12 | 33.12 | 32.96 | 400 |
Apr 25, 2024 | 33.20 | 33.20 | 33.19 | 33.19 | 33.02 | 600 |
Apr 24, 2024 | 33.17 | 33.39 | 33.15 | 33.38 | 33.21 | 2,700 |
Apr 23, 2024 | 33.23 | 33.40 | 33.23 | 33.27 | 33.11 | 4,500 |
Apr 22, 2024 | 33.08 | 33.30 | 33.02 | 33.26 | 33.09 | 2,300 |
Apr 19, 2024 | 32.69 | 33.03 | 32.69 | 33.00 | 32.84 | 3,000 |
Apr 18, 2024 | 32.73 | 32.89 | 32.59 | 32.72 | 32.55 | 4,500 |
Apr 17, 2024 | 32.83 | 32.83 | 32.66 | 32.71 | 32.55 | 2,300 |
Apr 16, 2024 | 32.77 | 32.83 | 32.77 | 32.77 | 32.61 | 1,200 |
Apr 15, 2024 | 33.39 | 33.39 | 32.80 | 32.92 | 32.76 | 2,100 |
Apr 12, 2024 | 33.29 | 33.36 | 33.08 | 33.08 | 32.91 | 4,300 |
Apr 11, 2024 | 33.57 | 33.65 | 33.42 | 33.61 | 33.44 | 1,500 |
Apr 10, 2024 | 33.92 | 33.92 | 33.68 | 33.78 | 33.61 | 2,500 |
Apr 09, 2024 | 34.09 | 34.11 | 34.04 | 34.11 | 33.94 | 1,000 |
Apr 08, 2024 | 33.99 | 34.11 | 33.99 | 34.03 | 33.86 | 3,800 |
Apr 05, 2024 | 33.89 | 34.05 | 33.88 | 34.05 | 33.88 | 1,600 |
Apr 04, 2024 | 34.34 | 34.34 | 33.91 | 33.94 | 33.77 | 1,700 |
Apr 03, 2024 | 34.31 | 34.32 | 34.19 | 34.21 | 34.04 | 3,700 |
Apr 03, 2024 | 0.085 Dividend | |||||
Apr 02, 2024 | 34.33 | 34.39 | 34.25 | 34.39 | 34.13 | 3,700 |
Apr 01, 2024 | 34.63 | 34.63 | 34.55 | 34.57 | 34.31 | 1,700 |
Mar 28, 2024 | 34.60 | 34.69 | 34.60 | 34.69 | 34.44 | 900 |
Mar 27, 2024 | 34.20 | 34.45 | 34.20 | 34.45 | 34.20 | 1,800 |
Mar 26, 2024 | 34.06 | 34.06 | 33.95 | 33.95 | 33.70 | 1,600 |
Mar 25, 2024 | 34.09 | 34.16 | 34.02 | 34.02 | 33.77 | 1,500 |
Mar 22, 2024 | 34.24 | 34.24 | 34.00 | 34.01 | 33.76 | 2,100 |
Mar 21, 2024 | 34.14 | 34.24 | 34.14 | 34.23 | 33.97 | 1,800 |
Mar 20, 2024 | 33.85 | 34.00 | 33.85 | 34.00 | 33.75 | 1,000 |
Mar 19, 2024 | 33.70 | 33.81 | 33.69 | 33.81 | 33.55 | 4,000 |
Mar 18, 2024 | 33.62 | 33.73 | 33.58 | 33.63 | 33.38 | 1,000 |
Mar 15, 2024 | 33.55 | 33.67 | 33.55 | 33.58 | 33.33 | 9,800 |
Mar 14, 2024 | 33.60 | 33.60 | 33.44 | 33.55 | 33.30 | 2,900 |
Mar 13, 2024 | 33.72 | 33.90 | 33.72 | 33.85 | 33.60 | 1,200 |
Mar 12, 2024 | 33.59 | 33.68 | 33.59 | 33.67 | 33.42 | 1,700 |
Mar 11, 2024 | 33.34 | 33.56 | 33.34 | 33.56 | 33.31 | 2,600 |
Mar 08, 2024 | 33.37 | 33.44 | 33.36 | 33.36 | 33.12 | 1,600 |
Mar 07, 2024 | 33.28 | 33.29 | 33.20 | 33.29 | 33.04 | 2,200 |
Mar 06, 2024 | 33.05 | 33.18 | 33.05 | 33.10 | 32.85 | 3,900 |
Mar 05, 2024 | 32.94 | 33.02 | 32.78 | 32.88 | 32.64 | 95,600 |
Mar 05, 2024 | 0.085 Dividend | |||||
Mar 04, 2024 | 32.86 | 33.05 | 32.86 | 32.93 | 32.60 | 6,200 |
Mar 01, 2024 | 32.93 | 32.94 | 32.82 | 32.89 | 32.56 | 10,200 |
Feb 29, 2024 | 32.77 | 32.79 | 32.71 | 32.72 | 32.39 | 9,100 |
Feb 28, 2024 | 32.63 | 32.73 | 32.61 | 32.65 | 32.33 | 51,000 |
Feb 27, 2024 | 32.73 | 32.73 | 32.59 | 32.69 | 32.37 | 8,100 |
Feb 26, 2024 | 32.81 | 32.84 | 32.63 | 32.64 | 32.31 | 15,900 |
Feb 23, 2024 | 32.75 | 32.89 | 32.75 | 32.88 | 32.55 | 109,400 |
Feb 22, 2024 | 32.47 | 32.78 | 32.47 | 32.72 | 32.39 | 5,800 |
Feb 21, 2024 | 32.47 | 32.51 | 32.44 | 32.51 | 32.18 | 900 |
Feb 20, 2024 | 32.16 | 32.38 | 32.16 | 32.37 | 32.05 | 4,400 |
Feb 16, 2024 | 32.20 | 32.38 | 32.20 | 32.24 | 31.91 | 1,600 |
Feb 15, 2024 | 31.86 | 32.31 | 31.86 | 32.31 | 31.98 | 5,500 |
Feb 14, 2024 | 31.85 | 31.85 | 31.73 | 31.83 | 31.51 | 3,800 |
Feb 13, 2024 | 31.94 | 31.94 | 31.64 | 31.72 | 31.40 | 2,200 |
Feb 12, 2024 | 31.78 | 32.24 | 31.78 | 32.17 | 31.85 | 5,800 |
Feb 09, 2024 | 31.93 | 31.93 | 31.76 | 31.82 | 31.50 | 3,500 |
Feb 08, 2024 | 31.89 | 31.96 | 31.85 | 31.90 | 31.58 | 8,500 |
Feb 07, 2024 | 32.05 | 32.05 | 31.81 | 31.87 | 31.55 | 5,700 |
Feb 06, 2024 | 31.89 | 32.00 | 31.86 | 31.90 | 31.58 | 4,100 |
Feb 05, 2024 | 31.77 | 31.77 | 31.58 | 31.63 | 31.31 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |