Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 35.15 | 35.37 | 34.91 | 34.88 | 34.88 | 461 |
Jun 25, 2024 | 35.15 | 35.37 | 34.91 | 34.91 | 34.91 | 461 |
Jun 24, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Jun 21, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Jun 20, 2024 | 33.85 | 34.53 | 33.85 | 34.53 | 34.53 | 600 |
Jun 19, 2024 | 33.92 | 34.36 | 33.92 | 34.36 | 34.36 | 285 |
Jun 18, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jun 17, 2024 | 32.29 | 33.05 | 32.29 | 32.76 | 32.76 | 3,050 |
Jun 14, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Jun 13, 2024 | 35.47 | 35.72 | 35.47 | 35.72 | 35.72 | 840 |
Jun 12, 2024 | 34.84 | 35.48 | 34.84 | 35.48 | 35.48 | 486 |
Jun 11, 2024 | 36.15 | 36.15 | 35.00 | 35.00 | 35.00 | 199 |
Jun 10, 2024 | 36.46 | 36.46 | 36.14 | 36.14 | 36.14 | 500 |
Jun 07, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Jun 06, 2024 | 35.60 | 36.56 | 35.60 | 36.56 | 36.56 | 100 |
Jun 05, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Jun 04, 2024 | 36.76 | 36.76 | 35.16 | 35.16 | 35.16 | 195 |
Jun 03, 2024 | 36.71 | 36.94 | 36.71 | 36.94 | 36.94 | 270 |
May 31, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
May 30, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
May 29, 2024 | 36.29 | 36.29 | 35.99 | 35.99 | 35.99 | 250 |
May 28, 2024 | 36.41 | 36.45 | 36.35 | 36.35 | 36.35 | 684 |
May 27, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
May 24, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
May 23, 2024 | 36.01 | 36.25 | 36.01 | 36.25 | 36.25 | 500 |
May 22, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
May 21, 2024 | 36.09 | 36.49 | 36.09 | 36.49 | 36.49 | 1,500 |
May 20, 2024 | 36.24 | 36.24 | 36.21 | 36.21 | 36.21 | 33 |
May 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
May 16, 2024 | 36.32 | 36.39 | 36.32 | 36.39 | 36.39 | 440 |
May 15, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
May 14, 2024 | 35.96 | 36.18 | 35.96 | 36.18 | 36.18 | 937 |
May 13, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
May 10, 2024 | 36.02 | 36.26 | 36.02 | 36.26 | 36.26 | 500 |
May 09, 2024 | 35.83 | 35.96 | 35.83 | 35.96 | 35.96 | 503 |
May 08, 2024 | 36.05 | 36.05 | 35.88 | 35.88 | 35.88 | 287 |
May 07, 2024 | 35.35 | 36.13 | 35.35 | 36.13 | 36.13 | - |
May 06, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
May 03, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
May 02, 2024 | 34.53 | 34.96 | 34.53 | 34.96 | 34.96 | 100 |
Apr 30, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Apr 29, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Apr 26, 2024 | 35.13 | 35.13 | 35.08 | 35.08 | 35.08 | 218 |
Apr 25, 2024 | 34.97 | 35.04 | 34.97 | 35.04 | 35.04 | 35 |
Apr 24, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Apr 23, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Apr 22, 2024 | 33.80 | 33.91 | 33.80 | 33.91 | 33.91 | 150 |
Apr 22, 2024 | 1.8029 Dividend | |||||
Apr 19, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 32.78 | - |
Apr 18, 2024 | 34.51 | 34.77 | 34.51 | 34.77 | 32.96 | 10 |
Apr 17, 2024 | 33.41 | 34.35 | 33.41 | 34.35 | 32.56 | 52 |
Apr 16, 2024 | 34.26 | 34.26 | 33.65 | 33.65 | 31.90 | 203 |
Apr 15, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 32.22 | 12 |
Apr 12, 2024 | 34.31 | 34.57 | 34.31 | 34.57 | 32.77 | 76 |
Apr 11, 2024 | 34.83 | 34.83 | 33.74 | 33.74 | 31.98 | 200 |
Apr 10, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 32.90 | - |
Apr 09, 2024 | 35.58 | 35.63 | 35.58 | 35.63 | 33.77 | 305 |
Apr 08, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 33.23 | - |
Apr 05, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.28 | - |
Apr 04, 2024 | 35.81 | 35.81 | 35.59 | 35.59 | 33.73 | 2 |
Apr 03, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.03 | - |
Apr 02, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.41 | 100 |
Mar 28, 2024 | 34.37 | 34.78 | 34.37 | 34.78 | 32.97 | 200 |
Mar 27, 2024 | 34.47 | 34.49 | 34.47 | 34.49 | 32.70 | - |
Mar 26, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 32.33 | - |
Mar 25, 2024 | 33.56 | 34.13 | 33.56 | 34.13 | 32.35 | 1,000 |
Mar 22, 2024 | 33.67 | 33.92 | 33.67 | 33.67 | 31.91 | 1,700 |
Mar 21, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 32.26 | - |
Mar 20, 2024 | 33.76 | 33.91 | 33.76 | 33.81 | 32.05 | 510 |
Mar 19, 2024 | 33.28 | 33.71 | 33.28 | 33.71 | 31.95 | 200 |
Mar 18, 2024 | 33.13 | 33.18 | 33.13 | 33.18 | 31.45 | 1,017 |
Mar 15, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 30.37 | - |
Mar 14, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 30.64 | - |
Mar 13, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 30.04 | - |
Mar 12, 2024 | 31.16 | 31.75 | 31.16 | 31.75 | 30.09 | 70 |
Mar 11, 2024 | 30.70 | 30.91 | 30.36 | 30.91 | 29.29 | 307 |
Mar 08, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 29.60 | - |
Mar 07, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 29.53 | - |
Mar 06, 2024 | 31.41 | 31.41 | 31.39 | 31.39 | 29.75 | 100 |
Mar 05, 2024 | 31.01 | 31.63 | 31.01 | 31.63 | 29.98 | 500 |
Mar 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.38 | - |
Mar 01, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.39 | - |
Feb 29, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 29.36 | - |
Feb 28, 2024 | 30.71 | 30.95 | 30.71 | 30.95 | 29.34 | 535 |
Feb 27, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.25 | - |
Feb 26, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 29.26 | - |
Feb 23, 2024 | 30.53 | 30.72 | 30.53 | 30.72 | 29.11 | 40 |
Feb 22, 2024 | 30.71 | 30.71 | 30.52 | 30.52 | 28.93 | 770 |
Feb 21, 2024 | 30.06 | 30.58 | 30.06 | 30.58 | 28.99 | - |
Feb 20, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 28.13 | - |
Feb 19, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 28.29 | - |
Feb 16, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.18 | 100 |
Feb 15, 2024 | 29.92 | 29.92 | 29.60 | 29.60 | 28.06 | 100 |
Feb 14, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 27.80 | - |
Feb 13, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 27.99 | - |
Feb 12, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 27.60 | - |
Feb 09, 2024 | 28.85 | 28.91 | 28.85 | 28.91 | 27.40 | 170 |
Feb 08, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.26 | - |
Feb 07, 2024 | 28.76 | 28.90 | 28.76 | 28.90 | 27.39 | 5 |
Feb 06, 2024 | 28.96 | 29.04 | 28.96 | 29.04 | 27.53 | 150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |