Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 30.43 | 30.43 | 30.25 | 30.25 | 30.25 | 17,800 |
Jun 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 100 |
Jun 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 600 |
Jun 25, 2024 | 30.44 | 30.46 | 30.42 | 30.46 | 30.46 | 5,200 |
Jun 24, 2024 | 30.39 | 30.43 | 30.39 | 30.43 | 30.43 | 100 |
Jun 21, 2024 | 30.46 | 30.46 | 30.41 | 30.41 | 30.41 | 4,800 |
Jun 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5,100 |
Jun 18, 2024 | 30.41 | 30.47 | 30.39 | 30.46 | 30.46 | 800 |
Jun 17, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 100 |
Jun 14, 2024 | 30.47 | 30.47 | 30.46 | 30.47 | 30.47 | 25,700 |
Jun 13, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 100 |
Jun 12, 2024 | 30.35 | 30.35 | 30.24 | 30.24 | 30.24 | 6,300 |
Jun 11, 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | 100 |
Jun 10, 2024 | 30.03 | 30.03 | 30.02 | 30.02 | 30.02 | 300 |
Jun 07, 2024 | 30.08 | 30.08 | 30.06 | 30.06 | 30.06 | 1,000 |
Jun 06, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 500 |
Jun 05, 2024 | 30.25 | 30.29 | 30.25 | 30.29 | 30.29 | 2,800 |
Jun 04, 2024 | 30.17 | 30.20 | 30.17 | 30.20 | 30.20 | 4,300 |
Jun 03, 2024 | 30.01 | 30.08 | 30.01 | 30.08 | 30.08 | 2,600 |
Jun 03, 2024 | 0.042 Dividend | |||||
May 31, 2024 | 29.95 | 29.97 | 29.95 | 29.97 | 29.93 | 1,100 |
May 30, 2024 | 29.86 | 29.88 | 29.86 | 29.87 | 29.83 | 3,800 |
May 29, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.73 | 2,900 |
May 28, 2024 | 29.88 | 29.88 | 29.87 | 29.87 | 29.83 | 4,300 |
May 24, 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 29.95 | 5,800 |
May 23, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | 100 |
May 22, 2024 | 30.02 | 30.05 | 30.02 | 30.05 | 30.00 | 3,000 |
May 21, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.03 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |