Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 7 |
Jun 07, 2024 | 32.69 | 32.71 | 32.67 | 32.67 | 32.67 | 1,400 |
Jun 06, 2024 | 32.72 | 32.77 | 32.53 | 32.77 | 32.77 | 18,000 |
Jun 05, 2024 | 32.62 | 32.74 | 32.62 | 32.74 | 32.74 | 600 |
Jun 04, 2024 | 32.65 | 32.65 | 32.63 | 32.63 | 32.63 | 700 |
Jun 03, 2024 | 32.77 | 32.80 | 32.77 | 32.80 | 32.80 | 300 |
May 31, 2024 | 32.64 | 32.91 | 32.64 | 32.91 | 32.91 | 600 |
May 30, 2024 | 32.32 | 32.47 | 32.32 | 32.47 | 32.47 | 300 |
May 30, 2024 | 0.219 Dividend | |||||
May 29, 2024 | 32.40 | 32.41 | 32.40 | 32.41 | 32.19 | 500 |
May 28, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.58 | 200 |
May 24, 2024 | 33.02 | 33.02 | 33.00 | 33.01 | 32.78 | 2,000 |
May 23, 2024 | 33.06 | 33.06 | 32.88 | 32.88 | 32.66 | 900 |
May 22, 2024 | 33.20 | 33.21 | 33.15 | 33.21 | 32.99 | 1,900 |
May 21, 2024 | 33.29 | 33.32 | 33.29 | 33.32 | 33.10 | 200 |
May 20, 2024 | 33.39 | 33.39 | 33.33 | 33.33 | 33.10 | 100 |
May 17, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.28 | 100 |
May 16, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.22 | 100 |
May 15, 2024 | 33.50 | 33.56 | 33.50 | 33.56 | 33.34 | 1,000 |
May 14, 2024 | 33.31 | 33.39 | 33.26 | 33.39 | 33.16 | 700 |
May 13, 2024 | 33.28 | 33.28 | 33.21 | 33.24 | 33.02 | 2,700 |
May 10, 2024 | 33.17 | 33.21 | 33.15 | 33.21 | 32.98 | 1,200 |
May 09, 2024 | 33.00 | 33.08 | 33.00 | 33.08 | 32.86 | 200 |
May 08, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.65 | - |
May 07, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.55 | 100 |
May 06, 2024 | 32.59 | 32.64 | 32.55 | 32.64 | 32.42 | 4,900 |
May 03, 2024 | 32.36 | 32.46 | 32.36 | 32.46 | 32.24 | 100 |
May 02, 2024 | 32.16 | 32.30 | 32.16 | 32.30 | 32.08 | 2,800 |
May 01, 2024 | 32.07 | 32.12 | 32.07 | 32.12 | 31.91 | 200 |
Apr 30, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.90 | 100 |
Apr 29, 2024 | 32.65 | 32.66 | 32.64 | 32.64 | 32.42 | 4,400 |
Apr 26, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.18 | 100 |
Apr 26, 2024 | 0.129 Dividend | |||||
Apr 25, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.15 | 100 |
Apr 24, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.33 | 100 |
Apr 23, 2024 | 32.68 | 32.71 | 32.68 | 32.71 | 32.36 | 1,500 |
Apr 22, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.08 | 100 |
Apr 19, 2024 | 32.17 | 32.18 | 32.17 | 32.18 | 31.84 | 300 |
Apr 18, 2024 | 32.01 | 32.01 | 31.90 | 31.95 | 31.60 | 3,700 |
Apr 17, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.62 | 100 |
Apr 16, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.58 | 100 |
Apr 15, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.87 | 500 |
Apr 12, 2024 | 32.26 | 32.26 | 32.24 | 32.26 | 31.92 | 1,200 |
Apr 11, 2024 | 32.77 | 32.79 | 32.77 | 32.79 | 32.44 | 800 |
Apr 10, 2024 | 32.89 | 32.89 | 32.76 | 32.81 | 32.46 | 1,300 |
Apr 09, 2024 | 33.04 | 33.15 | 33.04 | 33.15 | 32.80 | 100 |
Apr 08, 2024 | 33.16 | 33.16 | 33.14 | 33.14 | 32.79 | 200 |
Apr 05, 2024 | 33.08 | 33.15 | 33.08 | 33.15 | 32.80 | 200 |
Apr 04, 2024 | 33.51 | 33.51 | 33.09 | 33.09 | 32.73 | 500 |
Apr 03, 2024 | 33.33 | 33.36 | 33.33 | 33.36 | 33.00 | 200 |
Apr 02, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 32.91 | 100 |
Apr 01, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.04 | 100 |
Mar 28, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.19 | 200 |
Mar 27, 2024 | 33.26 | 33.47 | 33.26 | 33.47 | 33.11 | 1,100 |
Mar 26, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.71 | 100 |
Mar 26, 2024 | 0.128 Dividend | |||||
Mar 25, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.75 | 100 |
Mar 22, 2024 | 33.28 | 33.28 | 33.02 | 33.23 | 32.74 | 1,100 |
Mar 21, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.80 | 100 |
Mar 20, 2024 | 32.89 | 33.22 | 32.89 | 33.22 | 32.73 | 400 |
Mar 19, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.46 | 100 |
Mar 18, 2024 | 32.85 | 32.85 | 32.81 | 32.81 | 32.33 | 800 |
Mar 15, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | 100 |
Mar 14, 2024 | 32.78 | 32.78 | 32.74 | 32.74 | 32.26 | 200 |
Mar 13, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.47 | 100 |
Mar 12, 2024 | 32.86 | 32.92 | 32.82 | 32.92 | 32.45 | 900 |
Mar 11, 2024 | 32.68 | 32.74 | 32.68 | 32.74 | 32.27 | 1,500 |
Mar 08, 2024 | 32.60 | 32.62 | 32.57 | 32.57 | 32.10 | 1,200 |
Mar 07, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.15 | 200 |
Mar 06, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 31.89 | - |
Mar 05, 2024 | 32.26 | 32.26 | 32.18 | 32.18 | 31.72 | 1,400 |
Mar 04, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.76 | 100 |
Mar 01, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.70 | 400 |
Feb 29, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.56 | 100 |
Feb 28, 2024 | 31.93 | 31.93 | 31.91 | 31.91 | 31.45 | 200 |
Feb 27, 2024 | 31.93 | 32.00 | 31.93 | 32.00 | 31.53 | 200 |
Feb 27, 2024 | 0.067 Dividend | |||||
Feb 26, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.55 | 100 |
Feb 23, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.72 | 100 |
Feb 22, 2024 | 32.01 | 32.08 | 32.01 | 32.08 | 31.55 | 200 |
Feb 21, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.34 | 100 |
Feb 20, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.22 | 100 |
Feb 16, 2024 | 31.78 | 31.78 | 31.71 | 31.71 | 31.19 | 800 |
Feb 15, 2024 | 31.60 | 31.72 | 31.60 | 31.72 | 31.20 | 600 |
Feb 14, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.86 | 100 |
Feb 13, 2024 | 31.50 | 31.50 | 31.24 | 31.24 | 30.73 | 200 |
Feb 12, 2024 | 31.57 | 31.76 | 31.57 | 31.70 | 31.18 | 1,100 |
Feb 09, 2024 | 31.46 | 31.51 | 31.46 | 31.51 | 30.99 | 300 |
Feb 08, 2024 | 31.49 | 31.54 | 31.49 | 31.54 | 31.02 | 900 |
Feb 07, 2024 | 31.62 | 31.63 | 31.57 | 31.57 | 31.04 | 600 |
Feb 06, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.07 | 100 |
Feb 05, 2024 | 31.37 | 31.37 | 31.31 | 31.31 | 30.79 | 700 |
Feb 02, 2024 | 31.44 | 31.53 | 31.43 | 31.52 | 31.00 | 1,800 |
Feb 01, 2024 | 31.52 | 31.59 | 31.27 | 31.59 | 31.07 | 2,100 |
Jan 31, 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 30.89 | 1,200 |
Jan 30, 2024 | 31.67 | 31.77 | 31.67 | 31.77 | 31.24 | 200 |
Jan 29, 2024 | 31.44 | 31.66 | 31.44 | 31.66 | 31.13 | 300 |
Jan 29, 2024 | 0.018 Dividend | |||||
Jan 26, 2024 | 31.59 | 31.60 | 31.59 | 31.60 | 31.06 | 1,500 |
Jan 25, 2024 | 31.39 | 31.58 | 31.38 | 31.58 | 31.04 | 4,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |