Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 38.64 | 38.70 | 38.59 | 38.65 | 38.65 | 15,700 |
02 Jul 2024 | 38.35 | 38.62 | 38.35 | 38.62 | 38.62 | 44,700 |
01 Jul 2024 | 38.63 | 38.65 | 38.35 | 38.45 | 38.45 | 108,700 |
28 Jun 2024 | 38.67 | 38.76 | 38.44 | 38.50 | 38.50 | 20,500 |
27 Jun 2024 | 38.63 | 38.64 | 38.45 | 38.57 | 38.57 | 90,900 |
26 Jun 2024 | 38.51 | 38.61 | 38.46 | 38.59 | 38.59 | 48,300 |
26 Jun 2024 | 0.085 Dividend | |||||
25 Jun 2024 | 38.93 | 38.93 | 38.67 | 38.75 | 38.67 | 672,200 |
24 Jun 2024 | 38.81 | 39.10 | 38.81 | 38.94 | 38.85 | 27,800 |
21 Jun 2024 | 38.84 | 38.84 | 38.65 | 38.78 | 38.69 | 26,200 |
20 Jun 2024 | 38.81 | 38.81 | 38.69 | 38.74 | 38.66 | 50,300 |
18 Jun 2024 | 38.70 | 38.80 | 38.69 | 38.78 | 38.70 | 20,200 |
17 Jun 2024 | 38.29 | 38.70 | 38.26 | 38.66 | 38.58 | 865,100 |
14 Jun 2024 | 38.26 | 38.31 | 38.10 | 38.28 | 38.19 | 28,600 |
13 Jun 2024 | 38.46 | 38.46 | 38.19 | 38.45 | 38.36 | 19,000 |
12 Jun 2024 | 38.66 | 38.66 | 38.45 | 38.49 | 38.41 | 22,200 |
11 Jun 2024 | 38.23 | 38.36 | 38.10 | 38.36 | 38.28 | 37,000 |
10 Jun 2024 | 38.19 | 38.35 | 38.19 | 38.34 | 38.25 | 22,300 |
07 Jun 2024 | 38.24 | 38.41 | 38.23 | 38.24 | 38.16 | 46,000 |
06 Jun 2024 | 38.28 | 38.34 | 38.16 | 38.27 | 38.19 | 31,800 |
05 Jun 2024 | 38.16 | 38.29 | 38.02 | 38.29 | 38.21 | 48,000 |
04 Jun 2024 | 37.92 | 38.08 | 37.84 | 38.04 | 37.96 | 132,700 |
03 Jun 2024 | 38.21 | 38.21 | 37.74 | 37.97 | 37.89 | 43,300 |
31 May 2024 | 37.76 | 38.15 | 37.59 | 38.15 | 38.07 | 37,500 |
30 May 2024 | 37.58 | 37.71 | 37.58 | 37.65 | 37.56 | 31,100 |
29 May 2024 | 37.69 | 37.74 | 37.63 | 37.63 | 37.55 | 46,200 |
28 May 2024 | 38.23 | 38.23 | 37.88 | 38.05 | 37.97 | 193,800 |
24 May 2024 | 38.23 | 38.38 | 38.22 | 38.29 | 38.21 | 133,300 |
23 May 2024 | 38.56 | 38.56 | 38.01 | 38.11 | 38.03 | 2,989,000 |
22 May 2024 | 38.50 | 38.62 | 38.37 | 38.43 | 38.35 | 35,300 |
21 May 2024 | 38.46 | 38.55 | 38.46 | 38.55 | 38.47 | 25,800 |
20 May 2024 | 38.52 | 38.63 | 38.44 | 38.44 | 38.36 | 65,300 |
17 May 2024 | 38.55 | 38.56 | 38.43 | 38.56 | 38.48 | 26,600 |
16 May 2024 | 38.52 | 38.58 | 38.47 | 38.47 | 38.39 | 139,400 |
15 May 2024 | 38.24 | 38.45 | 38.24 | 38.42 | 38.34 | 33,700 |
14 May 2024 | 37.97 | 38.10 | 37.91 | 38.08 | 38.00 | 26,200 |
13 May 2024 | 38.16 | 38.16 | 37.92 | 37.93 | 37.85 | 29,500 |
10 May 2024 | 38.04 | 38.11 | 37.97 | 38.05 | 37.97 | 34,400 |
09 May 2024 | 37.67 | 37.95 | 37.67 | 37.95 | 37.87 | 109,600 |
08 May 2024 | 37.58 | 37.69 | 37.58 | 37.67 | 37.59 | 28,600 |
07 May 2024 | 37.59 | 37.70 | 37.59 | 37.66 | 37.58 | 33,000 |
06 May 2024 | 37.31 | 37.48 | 37.31 | 37.47 | 37.38 | 29,300 |
03 May 2024 | 37.22 | 37.25 | 37.05 | 37.21 | 37.12 | 19,100 |
02 May 2024 | 36.86 | 36.95 | 36.67 | 36.85 | 36.77 | 58,200 |
01 May 2024 | 36.73 | 37.10 | 36.63 | 36.68 | 36.60 | 37,400 |
30 Apr 2024 | 37.05 | 37.16 | 36.78 | 36.78 | 36.70 | 65,400 |
29 Apr 2024 | 37.12 | 37.20 | 37.03 | 37.17 | 37.09 | 27,300 |
26 Apr 2024 | 36.99 | 37.15 | 36.99 | 37.05 | 36.97 | 27,800 |
25 Apr 2024 | 36.84 | 37.05 | 36.68 | 37.00 | 36.91 | 34,000 |
24 Apr 2024 | 36.97 | 37.01 | 36.81 | 36.97 | 36.89 | 30,200 |
23 Apr 2024 | 36.76 | 37.01 | 36.76 | 36.97 | 36.89 | 92,700 |
22 Apr 2024 | 36.53 | 36.76 | 36.40 | 36.58 | 36.50 | 39,900 |
19 Apr 2024 | 36.35 | 36.46 | 36.26 | 36.35 | 36.27 | 33,200 |
18 Apr 2024 | 36.48 | 36.58 | 36.25 | 36.27 | 36.19 | 32,200 |
17 Apr 2024 | 36.62 | 36.62 | 36.31 | 36.37 | 36.29 | 25,600 |
16 Apr 2024 | 36.63 | 36.63 | 36.39 | 36.48 | 36.40 | 170,200 |
15 Apr 2024 | 37.06 | 37.10 | 36.44 | 36.54 | 36.46 | 12,800 |
12 Apr 2024 | 37.02 | 37.02 | 36.66 | 36.78 | 36.70 | 33,500 |
11 Apr 2024 | 37.33 | 37.37 | 37.01 | 37.27 | 37.19 | 28,000 |
10 Apr 2024 | 37.20 | 37.34 | 37.07 | 37.19 | 37.11 | 20,600 |
09 Apr 2024 | 37.62 | 37.62 | 37.28 | 37.57 | 37.49 | 17,900 |
08 Apr 2024 | 37.57 | 37.58 | 37.49 | 37.52 | 37.44 | 24,600 |
05 Apr 2024 | 37.25 | 37.62 | 37.25 | 37.54 | 37.45 | 26,700 |
04 Apr 2024 | 37.68 | 37.78 | 37.17 | 37.19 | 37.10 | 25,500 |
03 Apr 2024 | 37.46 | 37.64 | 37.43 | 37.48 | 37.40 | 42,700 |
02 Apr 2024 | 37.56 | 37.56 | 37.41 | 37.48 | 37.40 | 32,100 |
01 Apr 2024 | 38.01 | 38.01 | 37.71 | 37.77 | 37.69 | 31,800 |
28 Mar 2024 | 37.96 | 38.01 | 37.91 | 38.00 | 37.92 | 21,900 |
27 Mar 2024 | 37.64 | 38.00 | 37.64 | 38.00 | 37.92 | 23,800 |
26 Mar 2024 | 37.57 | 37.57 | 37.43 | 37.43 | 37.35 | 19,200 |
25 Mar 2024 | 37.62 | 37.62 | 37.47 | 37.47 | 37.39 | 36,200 |
25 Mar 2024 | 0.111 Dividend | |||||
22 Mar 2024 | 38.04 | 38.04 | 37.81 | 37.81 | 37.62 | 33,200 |
21 Mar 2024 | 38.01 | 38.11 | 37.97 | 38.00 | 37.81 | 49,600 |
20 Mar 2024 | 37.63 | 37.90 | 37.63 | 37.87 | 37.68 | 33,600 |
19 Mar 2024 | 37.44 | 37.67 | 37.44 | 37.66 | 37.47 | 37,300 |
18 Mar 2024 | 37.48 | 37.55 | 37.43 | 37.43 | 37.24 | 39,600 |
15 Mar 2024 | 37.34 | 37.43 | 37.29 | 37.35 | 37.16 | 15,500 |
14 Mar 2024 | 37.69 | 37.69 | 37.32 | 37.46 | 37.27 | 23,900 |
13 Mar 2024 | 37.62 | 37.65 | 37.49 | 37.56 | 37.37 | 57,500 |
12 Mar 2024 | 37.49 | 37.63 | 37.38 | 37.58 | 37.39 | 29,400 |
11 Mar 2024 | 37.32 | 37.39 | 37.10 | 37.39 | 37.20 | 74,700 |
08 Mar 2024 | 37.50 | 37.58 | 37.35 | 37.35 | 37.16 | 58,300 |
07 Mar 2024 | 37.42 | 37.50 | 37.41 | 37.49 | 37.30 | 37,400 |
06 Mar 2024 | 37.21 | 37.40 | 37.16 | 37.27 | 37.08 | 56,200 |
05 Mar 2024 | 37.25 | 37.30 | 36.95 | 37.07 | 36.88 | 34,900 |
04 Mar 2024 | 37.14 | 37.35 | 37.14 | 37.31 | 37.12 | 46,700 |
01 Mar 2024 | 37.08 | 37.25 | 36.97 | 37.25 | 37.06 | 22,400 |
29 Feb 2024 | 37.15 | 37.15 | 36.92 | 37.06 | 36.87 | 26,300 |
28 Feb 2024 | 36.93 | 37.05 | 36.93 | 37.04 | 36.85 | 46,400 |
27 Feb 2024 | 37.01 | 37.03 | 36.90 | 37.02 | 36.83 | 65,200 |
26 Feb 2024 | 37.10 | 37.11 | 36.94 | 36.98 | 36.79 | 38,000 |
23 Feb 2024 | 37.07 | 37.14 | 37.02 | 37.11 | 36.92 | 47,600 |
22 Feb 2024 | 36.72 | 37.03 | 36.71 | 37.00 | 36.81 | 19,900 |
21 Feb 2024 | 36.33 | 36.54 | 36.30 | 36.54 | 36.35 | 40,500 |
20 Feb 2024 | 36.42 | 36.43 | 36.29 | 36.35 | 36.16 | 31,900 |
16 Feb 2024 | 36.44 | 36.65 | 36.43 | 36.46 | 36.27 | 85,500 |
15 Feb 2024 | 36.24 | 36.47 | 36.24 | 36.45 | 36.26 | 125,700 |
14 Feb 2024 | 35.99 | 36.13 | 35.87 | 36.13 | 35.94 | 52,300 |
13 Feb 2024 | 35.97 | 35.98 | 35.61 | 35.86 | 35.68 | 50,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |