Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 36.49 | 36.63 | 36.31 | 36.33 | 36.33 | - |
Jun 13, 2024 | 36.31 | 36.39 | 36.26 | 36.39 | 36.39 | - |
Jun 12, 2024 | 36.80 | 36.80 | 36.33 | 36.40 | 36.40 | - |
Jun 11, 2024 | 36.91 | 36.92 | 36.85 | 36.85 | 36.85 | - |
Jun 10, 2024 | 36.96 | 37.16 | 36.90 | 36.99 | 36.99 | 40 |
Jun 07, 2024 | 37.24 | 37.24 | 37.02 | 37.06 | 37.06 | - |
Jun 06, 2024 | 37.30 | 37.34 | 37.14 | 37.28 | 37.28 | - |
Jun 05, 2024 | 36.95 | 36.99 | 36.78 | 36.99 | 36.99 | 750 |
Jun 04, 2024 | 36.45 | 36.75 | 36.27 | 36.75 | 36.75 | - |
Jun 03, 2024 | 36.71 | 36.84 | 36.71 | 36.84 | 36.84 | - |
May 31, 2024 | 35.99 | 36.18 | 35.91 | 35.95 | 35.95 | 300 |
May 30, 2024 | 35.27 | 35.60 | 35.27 | 35.60 | 35.60 | - |
May 29, 2024 | 35.93 | 36.02 | 35.42 | 35.42 | 35.42 | 280 |
May 28, 2024 | 36.68 | 36.77 | 36.05 | 36.13 | 36.13 | 270 |
May 27, 2024 | 36.51 | 36.66 | 36.51 | 36.66 | 36.66 | - |
May 24, 2024 | 36.57 | 36.69 | 36.39 | 36.69 | 36.69 | - |
May 23, 2024 | 37.30 | 37.64 | 36.40 | 36.42 | 36.42 | 270 |
May 22, 2024 | 37.54 | 37.75 | 37.39 | 37.39 | 37.39 | 200 |
May 21, 2024 | 37.42 | 37.82 | 37.42 | 37.82 | 37.82 | 1,500 |
May 20, 2024 | 37.43 | 37.79 | 37.43 | 37.65 | 37.65 | 30 |
May 17, 2024 | 37.41 | 37.69 | 37.32 | 37.37 | 37.37 | 200 |
May 16, 2024 | 37.47 | 37.51 | 37.37 | 37.43 | 37.43 | 100 |
May 16, 2024 | 0.59 Dividend | |||||
May 15, 2024 | 37.56 | 37.90 | 37.44 | 37.79 | 37.20 | 257 |
May 14, 2024 | 37.69 | 37.69 | 37.44 | 37.57 | 36.98 | - |
May 13, 2024 | 38.02 | 38.41 | 37.66 | 37.98 | 37.39 | 415 |
May 10, 2024 | 38.03 | 38.32 | 38.03 | 38.32 | 37.72 | 80 |
May 09, 2024 | 37.45 | 37.86 | 37.45 | 37.68 | 37.09 | 100 |
May 08, 2024 | 37.21 | 37.63 | 37.21 | 37.50 | 36.91 | 960 |
May 07, 2024 | 37.09 | 37.50 | 37.00 | 37.00 | 36.42 | 530 |
May 06, 2024 | 37.03 | 37.39 | 36.78 | 36.78 | 36.21 | - |
May 03, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.51 | - |
May 02, 2024 | 37.13 | 37.55 | 37.04 | 37.11 | 36.53 | 1,444 |
Apr 30, 2024 | 36.72 | 37.12 | 36.61 | 36.61 | 36.04 | 100 |
Apr 29, 2024 | 36.43 | 36.76 | 36.38 | 36.62 | 36.05 | 650 |
Apr 26, 2024 | 36.59 | 36.76 | 36.52 | 36.52 | 35.95 | - |
Apr 25, 2024 | 36.40 | 36.67 | 36.23 | 36.67 | 36.10 | 100 |
Apr 24, 2024 | 36.51 | 36.52 | 36.29 | 36.42 | 35.85 | 340 |
Apr 23, 2024 | 36.64 | 36.86 | 36.53 | 36.66 | 36.09 | 349 |
Apr 22, 2024 | 36.04 | 36.75 | 36.04 | 36.75 | 36.18 | 310 |
Apr 19, 2024 | 35.77 | 36.17 | 35.56 | 35.97 | 35.41 | 360 |
Apr 18, 2024 | 35.30 | 35.69 | 35.01 | 35.62 | 35.06 | 678 |
Apr 17, 2024 | 35.01 | 35.22 | 34.74 | 34.79 | 34.25 | 1,070 |
Apr 16, 2024 | 35.16 | 35.61 | 34.62 | 34.86 | 34.32 | 1,130 |
Apr 15, 2024 | 35.84 | 35.84 | 34.96 | 34.99 | 34.44 | 1,910 |
Apr 12, 2024 | 35.26 | 36.15 | 35.26 | 35.30 | 34.75 | 3,730 |
Apr 11, 2024 | 35.47 | 35.89 | 35.01 | 35.21 | 34.66 | 347 |
Apr 10, 2024 | 35.89 | 35.91 | 35.22 | 35.61 | 35.05 | 680 |
Apr 09, 2024 | 35.93 | 36.04 | 35.87 | 35.90 | 35.34 | - |
Apr 08, 2024 | 35.68 | 36.00 | 35.65 | 35.77 | 35.21 | 150 |
Apr 05, 2024 | 35.93 | 36.31 | 35.51 | 35.51 | 34.96 | 100 |
Apr 04, 2024 | 36.25 | 36.25 | 36.09 | 36.09 | 35.53 | 6 |
Apr 03, 2024 | 36.45 | 36.72 | 36.25 | 36.25 | 35.68 | 138 |
Apr 02, 2024 | 36.82 | 36.82 | 36.45 | 36.45 | 35.88 | 100 |
Mar 28, 2024 | 36.30 | 36.48 | 36.28 | 36.34 | 35.77 | 1,261 |
Mar 27, 2024 | 35.94 | 36.12 | 35.94 | 36.00 | 35.44 | - |
Mar 26, 2024 | 36.24 | 36.24 | 35.82 | 35.92 | 35.36 | - |
Mar 25, 2024 | 36.26 | 36.58 | 36.22 | 36.22 | 35.65 | - |
Mar 22, 2024 | 36.42 | 36.58 | 36.42 | 36.48 | 35.91 | - |
Mar 21, 2024 | 36.44 | 36.44 | 36.28 | 36.44 | 35.87 | - |
Mar 20, 2024 | 36.14 | 36.32 | 36.14 | 36.18 | 35.62 | - |
Mar 19, 2024 | 36.28 | 36.44 | 36.12 | 36.20 | 35.63 | 156 |
Mar 18, 2024 | 36.48 | 36.48 | 36.16 | 36.26 | 35.69 | 130 |
Mar 15, 2024 | 36.12 | 36.22 | 36.10 | 36.14 | 35.58 | - |
Mar 14, 2024 | 36.24 | 36.24 | 35.96 | 35.96 | 35.40 | - |
Mar 13, 2024 | 36.34 | 36.34 | 36.08 | 36.12 | 35.56 | 200 |
Mar 12, 2024 | 36.62 | 36.62 | 36.16 | 36.20 | 35.63 | - |
Mar 11, 2024 | 36.68 | 36.68 | 36.34 | 36.34 | 35.77 | 5 |
Mar 08, 2024 | 36.64 | 36.64 | 36.48 | 36.52 | 35.95 | - |
Mar 07, 2024 | 36.04 | 36.60 | 35.96 | 36.60 | 36.03 | - |
Mar 06, 2024 | 35.80 | 36.02 | 35.64 | 35.96 | 35.40 | - |
Mar 05, 2024 | 35.72 | 36.12 | 35.72 | 35.82 | 35.26 | 830 |
Mar 04, 2024 | 35.48 | 35.76 | 35.24 | 35.76 | 35.20 | 270 |
Mar 01, 2024 | 35.62 | 35.88 | 35.36 | 35.84 | 35.28 | 171 |
Feb 29, 2024 | 35.52 | 35.90 | 35.42 | 35.54 | 34.99 | 57 |
Feb 28, 2024 | 35.56 | 35.58 | 35.52 | 35.58 | 35.02 | - |
Feb 27, 2024 | 35.52 | 35.58 | 35.52 | 35.58 | 35.02 | - |
Feb 26, 2024 | 36.06 | 36.40 | 35.44 | 35.44 | 34.89 | 240 |
Feb 23, 2024 | 36.76 | 36.76 | 36.36 | 36.36 | 35.79 | - |
Feb 22, 2024 | 36.74 | 36.92 | 36.32 | 36.38 | 35.81 | 100 |
Feb 21, 2024 | 36.54 | 36.86 | 36.54 | 36.86 | 36.28 | 440 |
Feb 20, 2024 | 36.02 | 36.72 | 35.98 | 36.62 | 36.05 | 220 |
Feb 19, 2024 | 36.14 | 36.38 | 36.14 | 36.38 | 35.81 | - |
Feb 16, 2024 | 36.18 | 36.54 | 36.10 | 36.30 | 35.73 | 80 |
Feb 15, 2024 | 35.92 | 35.98 | 35.86 | 35.94 | 35.38 | - |
Feb 15, 2024 | 0.59 Dividend | |||||
Feb 14, 2024 | 35.82 | 35.94 | 35.76 | 35.76 | 34.62 | - |
Feb 13, 2024 | 36.48 | 36.48 | 36.34 | 36.34 | 35.18 | - |
Feb 12, 2024 | 36.08 | 36.70 | 36.08 | 36.50 | 35.34 | 10 |
Feb 09, 2024 | 36.02 | 36.22 | 35.66 | 35.70 | 34.56 | - |
Feb 08, 2024 | 36.38 | 36.52 | 35.94 | 36.00 | 34.85 | - |
Feb 07, 2024 | 36.72 | 36.76 | 36.34 | 36.34 | 35.18 | - |
Feb 06, 2024 | 36.80 | 36.88 | 36.46 | 36.66 | 35.49 | 65 |
Feb 05, 2024 | 36.88 | 37.50 | 36.34 | 36.58 | 35.41 | 1,015 |
Feb 02, 2024 | 37.06 | 37.34 | 36.58 | 36.58 | 35.41 | - |
Feb 01, 2024 | 37.02 | 37.50 | 37.02 | 37.06 | 35.88 | 1,000 |
Jan 31, 2024 | 37.02 | 37.22 | 37.00 | 37.10 | 35.92 | 100 |
Jan 30, 2024 | 36.94 | 36.94 | 36.88 | 36.88 | 35.71 | - |
Jan 29, 2024 | 36.90 | 36.90 | 36.54 | 36.54 | 35.38 | 900 |
Jan 26, 2024 | 36.54 | 36.74 | 36.38 | 36.38 | 35.22 | 180 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |