Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 32.72 | 32.79 | 32.72 | 32.79 | 32.79 | 26 |
Jun 26, 2024 | 33.22 | 33.22 | 32.87 | 32.87 | 32.87 | 150 |
Jun 25, 2024 | 32.86 | 33.21 | 32.86 | 33.21 | 33.21 | 1,430 |
Jun 24, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Jun 21, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Jun 20, 2024 | 33.20 | 33.74 | 33.20 | 33.74 | 33.74 | 100 |
Jun 19, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Jun 18, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Jun 17, 2024 | 32.57 | 32.57 | 32.54 | 32.54 | 32.54 | 4 |
Jun 14, 2024 | 33.15 | 33.15 | 32.61 | 32.61 | 32.61 | 50 |
Jun 13, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jun 12, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Jun 11, 2024 | 33.99 | 33.99 | 33.31 | 33.31 | 33.31 | 220 |
Jun 10, 2024 | 33.72 | 33.89 | 33.72 | 33.89 | 33.89 | 12 |
Jun 07, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jun 06, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jun 05, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 100 |
Jun 04, 2024 | 35.07 | 35.07 | 34.82 | 34.82 | 34.82 | 460 |
Jun 03, 2024 | 35.26 | 35.34 | 35.26 | 35.34 | 35.34 | 1 |
May 31, 2024 | 35.11 | 35.17 | 34.93 | 34.93 | 34.93 | 559 |
May 30, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
May 29, 2024 | 34.89 | 34.89 | 34.48 | 34.48 | 34.48 | 2 |
May 28, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
May 27, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
May 24, 2024 | 34.91 | 34.99 | 34.91 | 34.99 | 34.99 | 142 |
May 23, 2024 | 35.67 | 35.67 | 35.00 | 35.00 | 35.00 | 302 |
May 22, 2024 | 35.49 | 35.49 | 35.45 | 35.45 | 35.45 | 30 |
May 21, 2024 | 34.94 | 35.22 | 34.94 | 35.22 | 35.22 | 2,241 |
May 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
May 17, 2024 | 34.61 | 35.00 | 34.61 | 35.00 | 35.00 | 122 |
May 16, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
May 15, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
May 14, 2024 | 34.17 | 34.54 | 34.17 | 34.50 | 34.50 | 207 |
May 13, 2024 | 34.47 | 34.47 | 34.36 | 34.36 | 34.36 | 120 |
May 10, 2024 | 34.04 | 34.58 | 34.04 | 34.58 | 34.58 | 500 |
May 09, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
May 08, 2024 | 34.01 | 34.29 | 34.00 | 34.00 | 34.00 | 203 |
May 07, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
May 06, 2024 | 33.31 | 33.94 | 33.31 | 33.94 | 33.94 | 816 |
May 03, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
May 02, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Apr 30, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 29, 2024 | 32.96 | 33.07 | 32.96 | 33.00 | 33.00 | 295 |
Apr 26, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Apr 25, 2024 | 31.85 | 33.58 | 31.85 | 33.00 | 33.00 | 668 |
Apr 24, 2024 | 31.63 | 32.04 | 31.63 | 32.04 | 32.04 | 40 |
Apr 23, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Apr 22, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
Apr 19, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Apr 18, 2024 | 31.01 | 31.12 | 31.01 | 31.12 | 31.12 | 200 |
Apr 17, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 16, 2024 | 30.55 | 30.83 | 30.55 | 30.83 | 30.83 | 166 |
Apr 15, 2024 | 31.26 | 31.78 | 31.26 | 31.78 | 31.78 | 100 |
Apr 12, 2024 | 31.40 | 31.40 | 31.24 | 31.32 | 31.32 | 475 |
Apr 11, 2024 | 31.10 | 31.28 | 31.10 | 31.13 | 31.13 | 185 |
Apr 10, 2024 | 31.55 | 31.55 | 31.00 | 31.19 | 31.19 | 330 |
Apr 09, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Apr 08, 2024 | 31.87 | 31.87 | 31.60 | 31.60 | 31.60 | 1,942 |
Apr 05, 2024 | 31.52 | 31.52 | 31.31 | 31.31 | 31.31 | 200 |
Apr 05, 2024 | 0.75 Dividend | |||||
Apr 04, 2024 | 31.20 | 32.07 | 31.20 | 32.07 | 31.32 | 515 |
Apr 03, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.30 | - |
Apr 02, 2024 | 31.40 | 31.63 | 31.32 | 31.32 | 30.59 | 33 |
Mar 28, 2024 | 31.14 | 31.14 | 30.83 | 30.83 | 30.11 | 3 |
Mar 27, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.11 | - |
Mar 26, 2024 | 30.93 | 31.03 | 30.93 | 31.03 | 30.30 | 200 |
Mar 25, 2024 | 30.51 | 30.84 | 30.51 | 30.84 | 30.12 | 150 |
Mar 22, 2024 | 30.43 | 30.60 | 30.43 | 30.60 | 29.88 | 75 |
Mar 21, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.21 | - |
Mar 20, 2024 | 29.83 | 29.95 | 29.80 | 29.80 | 29.10 | 153 |
Mar 19, 2024 | 29.02 | 29.88 | 29.02 | 29.88 | 29.18 | 470 |
Mar 18, 2024 | 29.36 | 29.36 | 29.24 | 29.24 | 28.56 | 5,220 |
Mar 15, 2024 | 29.19 | 29.53 | 29.16 | 29.16 | 28.48 | 852 |
Mar 14, 2024 | 29.97 | 30.02 | 29.30 | 29.38 | 28.69 | 392 |
Mar 13, 2024 | 31.16 | 31.16 | 30.21 | 30.21 | 29.50 | 242 |
Mar 12, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 29.78 | - |
Mar 11, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 29.95 | - |
Mar 08, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 29.91 | - |
Mar 07, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.77 | - |
Mar 06, 2024 | 29.92 | 29.92 | 29.78 | 29.78 | 29.08 | 35 |
Mar 05, 2024 | 30.36 | 30.36 | 29.90 | 29.90 | 29.20 | 248 |
Mar 04, 2024 | 30.92 | 30.92 | 30.45 | 30.45 | 29.74 | 238 |
Mar 01, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.22 | - |
Feb 29, 2024 | 31.18 | 31.18 | 30.93 | 30.93 | 30.21 | 4 |
Feb 28, 2024 | 30.47 | 30.96 | 30.47 | 30.96 | 30.24 | 34 |
Feb 27, 2024 | 29.38 | 30.27 | 29.38 | 30.27 | 29.56 | 350 |
Feb 26, 2024 | 29.63 | 30.00 | 29.63 | 30.00 | 29.30 | 2 |
Feb 23, 2024 | 29.23 | 29.35 | 29.23 | 29.35 | 28.66 | 2,655 |
Feb 22, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 28.68 | 34 |
Feb 21, 2024 | 29.32 | 29.42 | 29.32 | 29.42 | 28.73 | 190 |
Feb 20, 2024 | 28.97 | 29.32 | 28.97 | 29.32 | 28.63 | 400 |
Feb 19, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.31 | 5 |
Feb 16, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.04 | - |
Feb 15, 2024 | 28.44 | 28.54 | 28.44 | 28.54 | 27.87 | 150 |
Feb 14, 2024 | 28.72 | 28.72 | 28.64 | 28.64 | 27.97 | 400 |
Feb 13, 2024 | 29.09 | 29.09 | 28.74 | 28.74 | 28.07 | 93 |
Feb 12, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 28.55 | - |
Feb 09, 2024 | 28.62 | 28.76 | 28.62 | 28.73 | 28.06 | 124 |
Feb 08, 2024 | 29.03 | 29.37 | 28.94 | 28.94 | 28.26 | 52 |
Feb 07, 2024 | 29.53 | 29.53 | 29.38 | 29.38 | 28.69 | 12 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |