Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 38.74 | 38.77 | 38.72 | 38.75 | 38.75 | 156,000 |
Jun 06, 2024 | 38.75 | 38.79 | 38.75 | 38.79 | 38.79 | 130,000 |
Jun 05, 2024 | 38.85 | 38.87 | 38.81 | 38.85 | 38.85 | 115,000 |
Jun 04, 2024 | 38.77 | 38.83 | 38.77 | 38.83 | 38.83 | 116,000 |
Jun 03, 2024 | 38.82 | 38.82 | 38.71 | 38.73 | 38.73 | 158,000 |
May 31, 2024 | 38.80 | 38.86 | 38.80 | 38.83 | 38.83 | 123,000 |
May 30, 2024 | 38.63 | 38.80 | 38.63 | 38.78 | 38.78 | 128,000 |
May 29, 2024 | 38.52 | 38.62 | 38.51 | 38.57 | 38.57 | 320,000 |
May 28, 2024 | 38.46 | 38.49 | 38.43 | 38.44 | 38.44 | 502,000 |
May 27, 2024 | 38.46 | 38.48 | 38.42 | 38.47 | 38.47 | 177,000 |
May 24, 2024 | 38.60 | 38.60 | 38.53 | 38.58 | 38.58 | 186,000 |
May 23, 2024 | 38.60 | 38.61 | 38.56 | 38.57 | 38.57 | 138,000 |
May 22, 2024 | 38.68 | 38.68 | 38.63 | 38.65 | 38.65 | 221,000 |
May 21, 2024 | 38.66 | 38.69 | 38.65 | 38.69 | 38.69 | 102,000 |
May 20, 2024 | 38.61 | 38.61 | 38.59 | 38.59 | 38.59 | 118,000 |
May 17, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 100,000 |
May 16, 2024 | 38.58 | 38.58 | 38.43 | 38.47 | 38.47 | 213,000 |
May 15, 2024 | 38.74 | 38.74 | 38.58 | 38.58 | 38.58 | 265,000 |
May 14, 2024 | 38.80 | 38.80 | 38.78 | 38.78 | 38.78 | 103,000 |
May 13, 2024 | 38.78 | 38.83 | 38.78 | 38.80 | 38.80 | 206,000 |
May 10, 2024 | 38.78 | 38.85 | 38.78 | 38.80 | 38.80 | 334,000 |
May 09, 2024 | 38.79 | 38.80 | 38.77 | 38.80 | 38.80 | 156,000 |
May 08, 2024 | 38.81 | 38.81 | 38.77 | 38.78 | 38.78 | 121,000 |
May 07, 2024 | 38.61 | 38.70 | 38.61 | 38.70 | 38.70 | 116,000 |
May 06, 2024 | 38.60 | 38.61 | 38.57 | 38.61 | 38.61 | 111,000 |
May 03, 2024 | 38.69 | 38.69 | 38.64 | 38.66 | 38.66 | 128,000 |
May 02, 2024 | 38.85 | 38.87 | 38.82 | 38.82 | 38.82 | 120,000 |
Apr 30, 2024 | 38.76 | 38.79 | 38.74 | 38.77 | 38.77 | 160,000 |
Apr 29, 2024 | 38.87 | 38.88 | 38.81 | 38.81 | 38.81 | 143,000 |
Apr 26, 2024 | 38.86 | 38.86 | 38.79 | 38.80 | 38.80 | 134,000 |
Apr 25, 2024 | 38.88 | 38.89 | 38.86 | 38.86 | 38.86 | 107,000 |
Apr 24, 2024 | 38.83 | 38.83 | 38.77 | 38.79 | 38.79 | 119,000 |
Apr 23, 2024 | 38.88 | 38.96 | 38.88 | 38.90 | 38.90 | 167,000 |
Apr 22, 2024 | 38.78 | 38.85 | 38.78 | 38.85 | 38.85 | 270,000 |
Apr 19, 2024 | 38.74 | 38.89 | 38.74 | 38.83 | 38.83 | 153,000 |
Apr 18, 2024 | 38.73 | 38.74 | 38.61 | 38.62 | 38.62 | 341,000 |
Apr 17, 2024 | 38.78 | 38.78 | 38.66 | 38.69 | 38.69 | 244,000 |
Apr 16, 2024 | 38.68 | 38.79 | 38.67 | 38.78 | 38.78 | 166,000 |
Apr 15, 2024 | 38.61 | 38.62 | 38.59 | 38.59 | 38.59 | 104,000 |
Apr 12, 2024 | 38.39 | 38.50 | 38.39 | 38.50 | 38.50 | 109,000 |
Apr 11, 2024 | 38.34 | 38.39 | 38.32 | 38.39 | 38.39 | 147,000 |
Apr 10, 2024 | 38.29 | 38.29 | 38.17 | 38.24 | 38.24 | 125,000 |
Apr 09, 2024 | 38.35 | 38.37 | 38.35 | 38.37 | 38.37 | 107,000 |
Apr 08, 2024 | 38.40 | 38.40 | 38.37 | 38.37 | 38.37 | 134,000 |
Apr 03, 2024 | 38.33 | 38.42 | 38.31 | 38.32 | 38.32 | 114,000 |
Apr 02, 2024 | 38.40 | 38.40 | 38.36 | 38.36 | 38.36 | 115,000 |
Apr 01, 2024 | 38.27 | 38.31 | 38.27 | 38.29 | 38.29 | 109,000 |
Mar 29, 2024 | 38.27 | 38.34 | 38.27 | 38.34 | 38.34 | 109,000 |
Mar 28, 2024 | 38.36 | 38.36 | 38.28 | 38.28 | 38.28 | 124,000 |
Mar 27, 2024 | 38.23 | 38.29 | 38.23 | 38.28 | 38.28 | 134,000 |
Mar 26, 2024 | 38.12 | 38.19 | 38.04 | 38.18 | 38.18 | 115,000 |
Mar 25, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Mar 22, 2024 | 38.20 | 38.28 | 38.14 | 38.26 | 38.26 | 250,000 |
Mar 21, 2024 | 38.07 | 38.07 | 37.96 | 38.02 | 38.02 | 149,000 |
Mar 21, 2024 | 0.419 Dividend | |||||
Mar 20, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 37.90 | - |
Mar 19, 2024 | 38.31 | 38.34 | 38.30 | 38.32 | 37.90 | 359,000 |
Mar 18, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 37.81 | - |
Mar 15, 2024 | 38.15 | 38.23 | 38.15 | 38.23 | 37.81 | 156,000 |
Mar 14, 2024 | 38.06 | 38.11 | 38.06 | 38.11 | 37.69 | 231,000 |
Mar 13, 2024 | 38.04 | 38.08 | 38.04 | 38.06 | 37.64 | 118,000 |
Mar 12, 2024 | 38.02 | 38.06 | 38.02 | 38.05 | 37.63 | 137,000 |
Mar 11, 2024 | 38.04 | 38.07 | 38.04 | 38.07 | 37.65 | 137,000 |
Mar 08, 2024 | 38.08 | 38.08 | 37.96 | 38.02 | 37.60 | 171,000 |
Mar 07, 2024 | 38.08 | 38.13 | 38.02 | 38.12 | 37.70 | 128,000 |
Mar 06, 2024 | 38.21 | 38.21 | 38.17 | 38.17 | 37.75 | 125,000 |
Mar 05, 2024 | 38.08 | 38.11 | 38.08 | 38.11 | 37.69 | 121,000 |
Mar 04, 2024 | 38.14 | 38.14 | 38.08 | 38.08 | 37.66 | 141,000 |
Mar 01, 2024 | 38.18 | 38.19 | 38.16 | 38.16 | 37.74 | 126,000 |
Feb 29, 2024 | 38.28 | 38.28 | 38.24 | 38.25 | 37.83 | 127,000 |
Feb 27, 2024 | 38.10 | 38.14 | 38.10 | 38.14 | 37.72 | 135,000 |
Feb 26, 2024 | 38.04 | 38.11 | 38.03 | 38.11 | 37.69 | 112,000 |
Feb 23, 2024 | 38.01 | 38.04 | 38.00 | 38.04 | 37.62 | 126,000 |
Feb 22, 2024 | 37.90 | 38.03 | 37.90 | 38.03 | 37.61 | 123,000 |
Feb 21, 2024 | 37.95 | 38.00 | 37.95 | 37.97 | 37.55 | 117,000 |
Feb 20, 2024 | 37.84 | 37.88 | 37.81 | 37.88 | 37.47 | 554,000 |
Feb 19, 2024 | 37.84 | 37.86 | 37.84 | 37.85 | 37.44 | 102,000 |
Feb 16, 2024 | 37.83 | 37.85 | 37.80 | 37.83 | 37.42 | 127,000 |
Feb 15, 2024 | 37.80 | 37.91 | 37.77 | 37.90 | 37.49 | 133,000 |
Feb 05, 2024 | 37.94 | 37.96 | 37.94 | 37.94 | 37.53 | 164,000 |
Feb 02, 2024 | 37.80 | 37.82 | 37.80 | 37.80 | 37.39 | 108,000 |
Feb 01, 2024 | 37.91 | 37.97 | 37.90 | 37.97 | 37.55 | 187,000 |
Jan 31, 2024 | 37.70 | 37.80 | 37.70 | 37.80 | 37.39 | 115,000 |
Jan 30, 2024 | 37.70 | 37.71 | 37.62 | 37.70 | 37.29 | 172,000 |
Jan 29, 2024 | 37.79 | 37.79 | 37.74 | 37.76 | 37.35 | 111,000 |
Jan 26, 2024 | 37.84 | 37.84 | 37.79 | 37.80 | 37.39 | 139,000 |
Jan 25, 2024 | 37.73 | 37.76 | 37.69 | 37.76 | 37.35 | 186,000 |
Jan 24, 2024 | 37.82 | 37.88 | 37.82 | 37.83 | 37.42 | 150,000 |
Jan 23, 2024 | 37.76 | 37.81 | 37.76 | 37.81 | 37.40 | 110,000 |
Jan 22, 2024 | 37.81 | 37.82 | 37.68 | 37.75 | 37.34 | 420,000 |
Jan 19, 2024 | 37.99 | 37.99 | 37.85 | 37.85 | 37.44 | 112,000 |
Jan 18, 2024 | 37.98 | 38.02 | 37.96 | 38.00 | 37.58 | 131,000 |
Jan 17, 2024 | 38.00 | 38.03 | 37.93 | 38.03 | 37.61 | 173,000 |
Jan 16, 2024 | 37.81 | 37.84 | 37.80 | 37.83 | 37.42 | 155,000 |
Jan 15, 2024 | 37.66 | 37.76 | 37.66 | 37.72 | 37.31 | 230,000 |
Jan 12, 2024 | 37.50 | 37.52 | 37.49 | 37.49 | 37.08 | 147,000 |
Jan 11, 2024 | 37.41 | 37.45 | 37.41 | 37.43 | 37.02 | 112,000 |
Jan 10, 2024 | 37.40 | 37.42 | 37.40 | 37.41 | 37.00 | 119,000 |
Jan 09, 2024 | 37.23 | 37.29 | 37.23 | 37.29 | 36.88 | 104,000 |
Jan 08, 2024 | 37.25 | 37.27 | 37.21 | 37.25 | 36.84 | 112,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |