Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 38.23 | 38.49 | 38.13 | 38.41 | 38.41 | 177,100 |
03 Jun 2024 | 38.48 | 38.56 | 38.07 | 38.28 | 38.28 | 232,500 |
31 May 2024 | 38.15 | 38.49 | 38.04 | 38.49 | 38.49 | 229,700 |
30 May 2024 | 37.99 | 38.15 | 37.94 | 38.06 | 38.06 | 277,200 |
30 May 2024 | 0.154 Dividend | |||||
29 May 2024 | 38.30 | 38.33 | 38.11 | 38.11 | 37.96 | 202,500 |
28 May 2024 | 38.72 | 38.76 | 38.42 | 38.48 | 38.32 | 234,100 |
24 May 2024 | 38.74 | 38.83 | 38.66 | 38.70 | 38.54 | 228,600 |
23 May 2024 | 39.04 | 39.04 | 38.56 | 38.61 | 38.45 | 171,300 |
22 May 2024 | 39.11 | 39.19 | 38.91 | 38.96 | 38.80 | 168,800 |
21 May 2024 | 39.15 | 39.21 | 39.08 | 39.13 | 38.97 | 195,900 |
20 May 2024 | 39.28 | 39.35 | 39.06 | 39.06 | 38.90 | 284,500 |
17 May 2024 | 39.21 | 39.31 | 39.13 | 39.27 | 39.11 | 197,300 |
16 May 2024 | 39.20 | 39.30 | 39.13 | 39.15 | 38.99 | 265,100 |
15 May 2024 | 38.99 | 39.22 | 38.97 | 39.17 | 39.01 | 176,200 |
14 May 2024 | 38.80 | 38.93 | 38.68 | 38.86 | 38.70 | 175,700 |
13 May 2024 | 39.00 | 39.01 | 38.78 | 38.78 | 38.62 | 259,500 |
10 May 2024 | 38.87 | 38.90 | 38.78 | 38.85 | 38.69 | 218,000 |
09 May 2024 | 38.50 | 38.81 | 38.46 | 38.81 | 38.65 | 233,700 |
08 May 2024 | 38.35 | 38.52 | 38.33 | 38.46 | 38.30 | 262,600 |
07 May 2024 | 38.33 | 38.45 | 38.32 | 38.42 | 38.26 | 187,600 |
06 May 2024 | 38.23 | 38.27 | 38.12 | 38.25 | 38.10 | 209,200 |
03 May 2024 | 38.14 | 38.22 | 37.92 | 38.09 | 37.94 | 170,000 |
02 May 2024 | 37.67 | 37.78 | 37.51 | 37.68 | 37.53 | 263,200 |
01 May 2024 | 37.60 | 37.88 | 37.46 | 37.50 | 37.35 | 504,500 |
30 Apr 2024 | 38.00 | 38.00 | 37.61 | 37.64 | 37.49 | 279,400 |
29 Apr 2024 | 38.08 | 38.20 | 38.04 | 38.13 | 37.98 | 198,200 |
26 Apr 2024 | 37.97 | 38.13 | 37.94 | 38.04 | 37.89 | 170,400 |
26 Apr 2024 | 0.153 Dividend | |||||
25 Apr 2024 | 37.95 | 38.17 | 37.85 | 38.10 | 37.79 | 240,400 |
24 Apr 2024 | 38.28 | 38.34 | 38.10 | 38.32 | 38.01 | 317,400 |
23 Apr 2024 | 38.18 | 38.31 | 38.12 | 38.24 | 37.93 | 247,500 |
22 Apr 2024 | 37.99 | 38.26 | 37.81 | 38.09 | 37.78 | 365,500 |
19 Apr 2024 | 37.81 | 37.96 | 37.77 | 37.94 | 37.63 | 236,800 |
18 Apr 2024 | 37.88 | 37.97 | 37.66 | 37.78 | 37.48 | 215,500 |
17 Apr 2024 | 37.84 | 37.97 | 37.62 | 37.75 | 37.45 | 256,100 |
16 Apr 2024 | 37.90 | 37.90 | 37.59 | 37.68 | 37.38 | 276,600 |
15 Apr 2024 | 38.16 | 38.24 | 37.65 | 37.74 | 37.44 | 250,700 |
12 Apr 2024 | 38.20 | 38.20 | 37.77 | 37.87 | 37.57 | 247,900 |
11 Apr 2024 | 38.38 | 38.39 | 38.06 | 38.25 | 37.94 | 174,000 |
10 Apr 2024 | 38.26 | 38.38 | 38.13 | 38.25 | 37.94 | 410,800 |
09 Apr 2024 | 38.54 | 38.64 | 38.20 | 38.53 | 38.22 | 294,600 |
08 Apr 2024 | 38.58 | 38.58 | 38.41 | 38.51 | 38.20 | 166,400 |
05 Apr 2024 | 38.34 | 38.60 | 38.28 | 38.55 | 38.24 | 178,100 |
04 Apr 2024 | 38.73 | 38.79 | 38.23 | 38.34 | 38.03 | 231,500 |
03 Apr 2024 | 38.51 | 38.65 | 38.48 | 38.59 | 38.28 | 181,700 |
02 Apr 2024 | 38.56 | 38.60 | 38.39 | 38.52 | 38.21 | 227,400 |
01 Apr 2024 | 38.94 | 38.97 | 38.68 | 38.73 | 38.42 | 226,700 |
28 Mar 2024 | 38.87 | 38.96 | 38.77 | 38.88 | 38.57 | 332,800 |
27 Mar 2024 | 38.56 | 38.83 | 38.56 | 38.81 | 38.50 | 251,100 |
26 Mar 2024 | 38.50 | 38.50 | 38.37 | 38.37 | 38.06 | 230,100 |
26 Mar 2024 | 0.155 Dividend | |||||
25 Mar 2024 | 38.63 | 38.74 | 38.56 | 38.56 | 38.10 | 249,700 |
22 Mar 2024 | 38.95 | 38.99 | 38.70 | 38.70 | 38.23 | 729,700 |
21 Mar 2024 | 38.87 | 38.99 | 38.78 | 38.97 | 38.50 | 290,500 |
20 Mar 2024 | 38.42 | 38.75 | 38.37 | 38.75 | 38.28 | 202,500 |
19 Mar 2024 | 38.25 | 38.50 | 38.22 | 38.46 | 38.00 | 304,300 |
18 Mar 2024 | 38.27 | 38.34 | 38.21 | 38.27 | 37.81 | 230,600 |
15 Mar 2024 | 38.19 | 38.30 | 38.12 | 38.20 | 37.74 | 172,000 |
14 Mar 2024 | 38.41 | 38.42 | 38.13 | 38.33 | 37.87 | 204,700 |
13 Mar 2024 | 38.27 | 38.41 | 38.23 | 38.30 | 37.84 | 364,100 |
12 Mar 2024 | 38.04 | 38.27 | 37.95 | 38.27 | 37.81 | 180,600 |
11 Mar 2024 | 37.82 | 38.01 | 37.71 | 37.98 | 37.52 | 170,800 |
08 Mar 2024 | 37.90 | 37.97 | 37.80 | 37.89 | 37.43 | 317,600 |
07 Mar 2024 | 37.90 | 37.99 | 37.83 | 37.83 | 37.37 | 311,400 |
06 Mar 2024 | 37.79 | 37.93 | 37.67 | 37.72 | 37.27 | 408,200 |
05 Mar 2024 | 37.83 | 37.88 | 37.53 | 37.68 | 37.23 | 259,600 |
04 Mar 2024 | 37.76 | 37.92 | 37.73 | 37.83 | 37.37 | 248,400 |
01 Mar 2024 | 37.72 | 37.91 | 37.66 | 37.86 | 37.40 | 394,900 |
29 Feb 2024 | 37.87 | 37.87 | 37.65 | 37.77 | 37.32 | 276,500 |
28 Feb 2024 | 37.62 | 37.75 | 37.62 | 37.73 | 37.28 | 375,900 |
27 Feb 2024 | 37.84 | 37.84 | 37.65 | 37.73 | 37.28 | 208,700 |
27 Feb 2024 | 0.152 Dividend | |||||
26 Feb 2024 | 38.11 | 38.11 | 37.93 | 38.00 | 37.39 | 214,500 |
23 Feb 2024 | 37.96 | 38.16 | 37.96 | 38.07 | 37.46 | 240,900 |
22 Feb 2024 | 37.69 | 38.02 | 37.69 | 37.96 | 37.35 | 303,100 |
21 Feb 2024 | 37.39 | 37.61 | 37.37 | 37.58 | 36.98 | 169,000 |
20 Feb 2024 | 37.45 | 37.60 | 37.38 | 37.43 | 36.83 | 358,800 |
16 Feb 2024 | 37.48 | 37.67 | 37.45 | 37.53 | 36.93 | 485,900 |
15 Feb 2024 | 37.23 | 37.53 | 37.23 | 37.49 | 36.89 | 275,700 |
14 Feb 2024 | 37.27 | 37.28 | 37.06 | 37.28 | 36.68 | 575,200 |
13 Feb 2024 | 37.27 | 37.32 | 36.91 | 37.09 | 36.50 | 232,700 |
12 Feb 2024 | 37.43 | 37.59 | 37.37 | 37.47 | 36.87 | 218,100 |
09 Feb 2024 | 37.48 | 37.49 | 37.34 | 37.41 | 36.81 | 462,600 |
08 Feb 2024 | 37.56 | 37.57 | 37.42 | 37.53 | 36.93 | 203,500 |
07 Feb 2024 | 37.42 | 37.56 | 37.42 | 37.54 | 36.94 | 277,500 |
06 Feb 2024 | 37.33 | 37.40 | 37.27 | 37.35 | 36.75 | 259,700 |
05 Feb 2024 | 37.44 | 37.48 | 37.13 | 37.26 | 36.66 | 278,600 |
02 Feb 2024 | 37.33 | 37.61 | 37.24 | 37.51 | 36.91 | 239,700 |
01 Feb 2024 | 37.05 | 37.40 | 37.01 | 37.40 | 36.80 | 350,400 |
31 Jan 2024 | 37.36 | 37.42 | 37.00 | 37.01 | 36.42 | 270,200 |
30 Jan 2024 | 37.13 | 37.35 | 37.13 | 37.34 | 36.74 | 268,900 |
29 Jan 2024 | 37.02 | 37.20 | 36.96 | 37.15 | 36.56 | 191,900 |
29 Jan 2024 | 0.149 Dividend | |||||
26 Jan 2024 | 37.14 | 37.25 | 37.10 | 37.18 | 36.44 | 227,400 |
25 Jan 2024 | 37.06 | 37.22 | 36.99 | 37.15 | 36.41 | 353,800 |
24 Jan 2024 | 37.08 | 37.10 | 36.90 | 36.90 | 36.16 | 277,100 |
23 Jan 2024 | 36.84 | 36.98 | 36.83 | 36.92 | 36.18 | 290,000 |
22 Jan 2024 | 36.76 | 36.86 | 36.72 | 36.83 | 36.10 | 270,600 |
19 Jan 2024 | 36.59 | 36.80 | 36.43 | 36.77 | 36.04 | 827,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |