Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 34.55 | 34.94 | 34.55 | 34.94 | 34.94 | 600 |
May 30, 2024 | 34.54 | 34.74 | 34.49 | 34.55 | 34.55 | 4,000 |
May 29, 2024 | 34.99 | 34.99 | 34.81 | 34.81 | 34.81 | 2,600 |
May 28, 2024 | 35.42 | 35.42 | 35.06 | 35.17 | 35.17 | 1,400 |
May 24, 2024 | 35.26 | 35.36 | 35.26 | 35.29 | 35.29 | 1,200 |
May 23, 2024 | 35.91 | 35.91 | 35.19 | 35.28 | 35.28 | 5,500 |
May 22, 2024 | 35.91 | 35.91 | 35.58 | 35.68 | 35.68 | 500 |
May 21, 2024 | 35.86 | 35.88 | 35.73 | 35.81 | 35.81 | 3,300 |
May 20, 2024 | 35.89 | 35.89 | 35.77 | 35.77 | 35.77 | 1,300 |
May 17, 2024 | 35.70 | 35.90 | 35.70 | 35.76 | 35.76 | 2,500 |
May 16, 2024 | 35.90 | 35.91 | 35.80 | 35.90 | 35.90 | 800 |
May 15, 2024 | 35.66 | 35.86 | 35.66 | 35.86 | 35.86 | 2,100 |
May 14, 2024 | 35.48 | 35.52 | 35.48 | 35.52 | 35.52 | 1,700 |
May 13, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 200 |
May 10, 2024 | 35.57 | 35.57 | 35.48 | 35.48 | 35.48 | 300 |
May 09, 2024 | 35.41 | 35.49 | 35.41 | 35.49 | 35.49 | 500 |
May 08, 2024 | 35.28 | 35.28 | 35.24 | 35.24 | 35.24 | 600 |
May 07, 2024 | 35.20 | 35.24 | 35.15 | 35.22 | 35.22 | 5,200 |
May 06, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 400 |
May 03, 2024 | 34.70 | 34.82 | 34.70 | 34.79 | 34.79 | 300 |
May 02, 2024 | 34.41 | 34.44 | 34.41 | 34.44 | 34.44 | 400 |
May 01, 2024 | 34.22 | 34.30 | 34.22 | 34.30 | 34.30 | 500 |
Apr 30, 2024 | 34.48 | 34.71 | 34.36 | 34.36 | 34.36 | 5,200 |
Apr 29, 2024 | 34.95 | 34.95 | 34.74 | 34.74 | 34.74 | 1,100 |
Apr 26, 2024 | 34.70 | 34.71 | 34.69 | 34.69 | 34.69 | 600 |
Apr 25, 2024 | 34.60 | 34.61 | 34.60 | 34.61 | 34.61 | 900 |
Apr 24, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 100 |
Apr 23, 2024 | 35.01 | 35.03 | 34.88 | 35.03 | 35.03 | 1,200 |
Apr 22, 2024 | 34.77 | 35.03 | 34.57 | 34.70 | 34.70 | 3,600 |
Apr 19, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 200 |
Apr 18, 2024 | 34.71 | 34.71 | 34.42 | 34.52 | 34.52 | 400 |
Apr 17, 2024 | 34.83 | 34.83 | 34.40 | 34.61 | 34.61 | 1,900 |
Apr 16, 2024 | 34.68 | 34.68 | 34.49 | 34.59 | 34.59 | 1,600 |
Apr 15, 2024 | 35.23 | 35.23 | 34.57 | 34.66 | 34.66 | 2,100 |
Apr 12, 2024 | 35.15 | 35.15 | 35.01 | 35.03 | 35.03 | 1,300 |
Apr 11, 2024 | 35.38 | 35.46 | 35.28 | 35.46 | 35.46 | 600 |
Apr 10, 2024 | 35.57 | 35.57 | 35.25 | 35.39 | 35.39 | 600 |
Apr 09, 2024 | 35.38 | 35.68 | 35.38 | 35.68 | 35.68 | 600 |
Apr 08, 2024 | 35.75 | 35.75 | 35.60 | 35.60 | 35.60 | 600 |
Apr 05, 2024 | 35.50 | 35.84 | 35.50 | 35.73 | 35.73 | 2,600 |
Apr 04, 2024 | 35.88 | 35.89 | 35.38 | 35.38 | 35.38 | 1,200 |
Apr 03, 2024 | 35.77 | 35.93 | 35.70 | 35.86 | 35.86 | 1,600 |
Apr 02, 2024 | 35.64 | 35.76 | 35.57 | 35.74 | 35.74 | 2,000 |
Apr 01, 2024 | 36.08 | 36.08 | 35.78 | 35.92 | 35.92 | 800 |
Mar 28, 2024 | 36.00 | 36.13 | 35.96 | 36.08 | 36.08 | 4,100 |
Mar 27, 2024 | 35.77 | 35.93 | 35.77 | 35.93 | 35.93 | 1,000 |
Mar 26, 2024 | 35.82 | 35.89 | 35.67 | 35.67 | 35.67 | 2,900 |
Mar 26, 2024 | 0.081 Dividend | |||||
Mar 25, 2024 | 35.71 | 35.99 | 35.71 | 35.76 | 35.68 | 1,800 |
Mar 22, 2024 | 36.01 | 36.01 | 35.80 | 35.91 | 35.83 | 900 |
Mar 21, 2024 | 36.23 | 36.23 | 36.13 | 36.14 | 36.06 | 1,900 |
Mar 20, 2024 | 35.67 | 36.00 | 35.67 | 36.00 | 35.92 | 5,400 |
Mar 19, 2024 | 35.52 | 35.78 | 35.52 | 35.78 | 35.70 | 1,800 |
Mar 18, 2024 | 35.54 | 35.65 | 35.54 | 35.65 | 35.57 | 1,700 |
Mar 15, 2024 | 35.52 | 35.52 | 35.26 | 35.34 | 35.26 | 1,200 |
Mar 14, 2024 | 36.02 | 36.02 | 35.74 | 35.74 | 35.66 | 400 |
Mar 13, 2024 | 36.00 | 36.11 | 35.80 | 35.84 | 35.76 | 4,100 |
Mar 12, 2024 | 35.82 | 35.98 | 35.62 | 35.91 | 35.83 | 1,900 |
Mar 11, 2024 | 35.44 | 35.64 | 35.43 | 35.45 | 35.37 | 6,600 |
Mar 08, 2024 | 35.68 | 35.77 | 35.62 | 35.62 | 35.54 | 1,000 |
Mar 07, 2024 | 35.67 | 35.72 | 35.62 | 35.70 | 35.62 | 7,700 |
Mar 06, 2024 | 35.39 | 35.49 | 35.35 | 35.46 | 35.38 | 4,200 |
Mar 05, 2024 | 35.68 | 35.68 | 35.28 | 35.31 | 35.23 | 1,000 |
Mar 04, 2024 | 35.79 | 35.97 | 35.71 | 35.80 | 35.72 | 12,500 |
Mar 01, 2024 | 35.65 | 35.75 | 35.53 | 35.75 | 35.67 | 4,700 |
Feb 29, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.44 | 200 |
Feb 28, 2024 | 35.26 | 35.44 | 35.26 | 35.35 | 35.27 | 1,200 |
Feb 27, 2024 | 35.48 | 35.48 | 35.35 | 35.42 | 35.34 | 3,800 |
Feb 26, 2024 | 35.55 | 35.60 | 35.44 | 35.44 | 35.36 | 2,800 |
Feb 23, 2024 | 35.62 | 35.67 | 35.43 | 35.55 | 35.47 | 3,800 |
Feb 22, 2024 | 35.05 | 35.48 | 35.05 | 35.42 | 35.34 | 4,700 |
Feb 21, 2024 | 34.77 | 34.89 | 34.72 | 34.89 | 34.81 | 3,000 |
Feb 20, 2024 | 35.00 | 35.00 | 34.86 | 34.95 | 34.87 | 1,400 |
Feb 16, 2024 | 35.25 | 35.25 | 35.04 | 35.12 | 35.04 | 1,300 |
Feb 15, 2024 | 35.24 | 35.27 | 35.24 | 35.26 | 35.18 | 1,300 |
Feb 14, 2024 | 34.88 | 35.04 | 34.74 | 35.04 | 34.96 | 4,700 |
Feb 13, 2024 | 34.53 | 34.62 | 34.35 | 34.54 | 34.46 | 2,800 |
Feb 12, 2024 | 35.00 | 35.21 | 34.99 | 34.99 | 34.91 | 2,000 |
Feb 09, 2024 | 35.00 | 35.02 | 34.95 | 34.98 | 34.90 | 6,400 |
Feb 08, 2024 | 34.87 | 34.94 | 34.84 | 34.94 | 34.86 | 1,500 |
Feb 07, 2024 | 34.88 | 35.00 | 34.79 | 34.89 | 34.81 | 5,700 |
Feb 06, 2024 | 34.89 | 34.89 | 34.59 | 34.64 | 34.56 | 1,300 |
Feb 05, 2024 | 34.71 | 34.71 | 34.66 | 34.66 | 34.58 | 1,000 |
Feb 02, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.80 | 300 |
Feb 01, 2024 | 34.22 | 34.33 | 34.13 | 34.32 | 34.24 | 2,600 |
Jan 31, 2024 | 34.26 | 34.27 | 33.91 | 33.95 | 33.87 | 2,800 |
Jan 30, 2024 | 34.29 | 34.46 | 34.29 | 34.38 | 34.30 | 800 |
Jan 29, 2024 | 34.17 | 34.36 | 34.12 | 34.36 | 34.28 | 1,500 |
Jan 26, 2024 | 34.25 | 34.25 | 34.03 | 34.17 | 34.09 | 3,700 |
Jan 25, 2024 | 34.06 | 34.24 | 33.99 | 34.24 | 34.16 | 3,700 |
Jan 24, 2024 | 33.94 | 33.94 | 33.87 | 33.87 | 33.79 | 800 |
Jan 23, 2024 | 33.87 | 33.92 | 33.84 | 33.89 | 33.81 | 1,500 |
Jan 22, 2024 | 33.77 | 33.84 | 33.75 | 33.78 | 33.70 | 5,500 |
Jan 19, 2024 | 33.44 | 33.77 | 33.36 | 33.77 | 33.69 | 6,000 |
Jan 18, 2024 | 33.10 | 33.39 | 33.10 | 33.28 | 33.20 | 4,200 |
Jan 17, 2024 | 33.08 | 33.21 | 33.01 | 33.21 | 33.13 | 4,500 |
Jan 16, 2024 | 33.49 | 33.49 | 33.16 | 33.25 | 33.17 | 4,000 |
Jan 12, 2024 | 33.56 | 33.56 | 33.38 | 33.51 | 33.43 | 4,800 |
Jan 11, 2024 | 33.41 | 33.46 | 33.40 | 33.46 | 33.38 | 500 |
Jan 10, 2024 | 33.27 | 33.41 | 33.27 | 33.41 | 33.33 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |