Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 38.69 | 38.76 | 38.67 | 38.72 | 38.72 | 116,000 |
25 June 2024 | 38.65 | 38.65 | 38.60 | 38.60 | 38.60 | 119,000 |
25 June 2024 | 0.45 Dividend | |||||
24 June 2024 | 39.01 | 39.02 | 38.96 | 39.01 | 38.56 | 188,000 |
21 June 2024 | 39.05 | 39.05 | 38.94 | 38.96 | 38.51 | 198,000 |
20 June 2024 | 38.99 | 38.99 | 38.96 | 38.99 | 38.54 | 204,000 |
19 June 2024 | 39.00 | 39.03 | 38.99 | 39.03 | 38.58 | 133,000 |
18 June 2024 | 38.99 | 39.00 | 38.99 | 39.00 | 38.55 | 105,000 |
17 June 2024 | 39.00 | 39.00 | 38.95 | 38.95 | 38.50 | 147,000 |
14 June 2024 | 38.88 | 38.98 | 38.88 | 38.98 | 38.53 | 204,000 |
13 June 2024 | 38.85 | 38.86 | 38.78 | 38.83 | 38.38 | 303,000 |
12 June 2024 | 38.88 | 38.91 | 38.88 | 38.91 | 38.46 | 112,000 |
11 June 2024 | 38.93 | 38.93 | 38.85 | 38.88 | 38.43 | 280,000 |
07 June 2024 | 38.74 | 38.77 | 38.72 | 38.75 | 38.30 | 156,000 |
06 June 2024 | 38.75 | 38.79 | 38.75 | 38.79 | 38.34 | 130,000 |
05 June 2024 | 38.85 | 38.87 | 38.81 | 38.85 | 38.40 | 115,000 |
04 June 2024 | 38.77 | 38.83 | 38.77 | 38.83 | 38.38 | 116,000 |
03 June 2024 | 38.82 | 38.82 | 38.71 | 38.73 | 38.28 | 158,000 |
31 May 2024 | 38.80 | 38.86 | 38.80 | 38.83 | 38.38 | 123,000 |
30 May 2024 | 38.63 | 38.80 | 38.63 | 38.78 | 38.33 | 128,000 |
29 May 2024 | 38.52 | 38.62 | 38.51 | 38.57 | 38.13 | 320,000 |
28 May 2024 | 38.46 | 38.49 | 38.43 | 38.44 | 38.00 | 502,000 |
27 May 2024 | 38.46 | 38.48 | 38.42 | 38.47 | 38.03 | 177,000 |
24 May 2024 | 38.60 | 38.60 | 38.53 | 38.58 | 38.13 | 186,000 |
23 May 2024 | 38.60 | 38.61 | 38.56 | 38.57 | 38.13 | 138,000 |
22 May 2024 | 38.68 | 38.68 | 38.63 | 38.65 | 38.20 | 221,000 |
21 May 2024 | 38.66 | 38.69 | 38.65 | 38.69 | 38.24 | 102,000 |
20 May 2024 | 38.61 | 38.61 | 38.59 | 38.59 | 38.14 | 118,000 |
17 May 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.16 | 100,000 |
16 May 2024 | 38.58 | 38.58 | 38.43 | 38.47 | 38.03 | 213,000 |
15 May 2024 | 38.74 | 38.74 | 38.58 | 38.58 | 38.13 | 265,000 |
14 May 2024 | 38.80 | 38.80 | 38.78 | 38.78 | 38.33 | 103,000 |
13 May 2024 | 38.78 | 38.83 | 38.78 | 38.80 | 38.35 | 206,000 |
10 May 2024 | 38.78 | 38.85 | 38.78 | 38.80 | 38.35 | 334,000 |
09 May 2024 | 38.79 | 38.80 | 38.77 | 38.80 | 38.35 | 156,000 |
08 May 2024 | 38.81 | 38.81 | 38.77 | 38.78 | 38.33 | 121,000 |
07 May 2024 | 38.61 | 38.70 | 38.61 | 38.70 | 38.25 | 116,000 |
06 May 2024 | 38.60 | 38.61 | 38.57 | 38.61 | 38.16 | 111,000 |
03 May 2024 | 38.69 | 38.69 | 38.64 | 38.66 | 38.21 | 128,000 |
02 May 2024 | 38.85 | 38.87 | 38.82 | 38.82 | 38.37 | 120,000 |
30 Apr 2024 | 38.76 | 38.79 | 38.74 | 38.77 | 38.32 | 160,000 |
29 Apr 2024 | 38.87 | 38.88 | 38.81 | 38.81 | 38.36 | 143,000 |
26 Apr 2024 | 38.86 | 38.86 | 38.79 | 38.80 | 38.35 | 134,000 |
25 Apr 2024 | 38.88 | 38.89 | 38.86 | 38.86 | 38.41 | 107,000 |
24 Apr 2024 | 38.83 | 38.83 | 38.77 | 38.79 | 38.34 | 119,000 |
23 Apr 2024 | 38.88 | 38.96 | 38.88 | 38.90 | 38.45 | 167,000 |
22 Apr 2024 | 38.78 | 38.85 | 38.78 | 38.85 | 38.40 | 270,000 |
19 Apr 2024 | 38.74 | 38.89 | 38.74 | 38.83 | 38.38 | 153,000 |
18 Apr 2024 | 38.73 | 38.74 | 38.61 | 38.62 | 38.17 | 341,000 |
17 Apr 2024 | 38.78 | 38.78 | 38.66 | 38.69 | 38.24 | 244,000 |
16 Apr 2024 | 38.68 | 38.79 | 38.67 | 38.78 | 38.33 | 166,000 |
15 Apr 2024 | 38.61 | 38.62 | 38.59 | 38.59 | 38.14 | 104,000 |
12 Apr 2024 | 38.39 | 38.50 | 38.39 | 38.50 | 38.06 | 109,000 |
11 Apr 2024 | 38.34 | 38.39 | 38.32 | 38.39 | 37.95 | 147,000 |
10 Apr 2024 | 38.29 | 38.29 | 38.17 | 38.24 | 37.80 | 125,000 |
09 Apr 2024 | 38.35 | 38.37 | 38.35 | 38.37 | 37.93 | 107,000 |
08 Apr 2024 | 38.40 | 38.40 | 38.37 | 38.37 | 37.93 | 134,000 |
03 Apr 2024 | 38.33 | 38.42 | 38.31 | 38.32 | 37.88 | 114,000 |
02 Apr 2024 | 38.40 | 38.40 | 38.36 | 38.36 | 37.92 | 115,000 |
01 Apr 2024 | 38.27 | 38.31 | 38.27 | 38.29 | 37.85 | 109,000 |
29 Mar 2024 | 38.27 | 38.34 | 38.27 | 38.34 | 37.90 | 109,000 |
28 Mar 2024 | 38.36 | 38.36 | 38.28 | 38.28 | 37.84 | 124,000 |
27 Mar 2024 | 38.23 | 38.29 | 38.23 | 38.28 | 37.84 | 134,000 |
26 Mar 2024 | 38.12 | 38.19 | 38.04 | 38.18 | 37.74 | 115,000 |
25 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.82 | - |
22 Mar 2024 | 38.20 | 38.28 | 38.14 | 38.26 | 37.82 | 250,000 |
21 Mar 2024 | 38.07 | 38.07 | 37.96 | 38.02 | 37.58 | 149,000 |
21 Mar 2024 | 0.419 Dividend | |||||
20 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 37.46 | - |
19 Mar 2024 | 38.31 | 38.34 | 38.30 | 38.32 | 37.46 | 359,000 |
18 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 37.38 | - |
15 Mar 2024 | 38.15 | 38.23 | 38.15 | 38.23 | 37.38 | 156,000 |
14 Mar 2024 | 38.06 | 38.11 | 38.06 | 38.11 | 37.26 | 231,000 |
13 Mar 2024 | 38.04 | 38.08 | 38.04 | 38.06 | 37.21 | 118,000 |
12 Mar 2024 | 38.02 | 38.06 | 38.02 | 38.05 | 37.20 | 137,000 |
11 Mar 2024 | 38.04 | 38.07 | 38.04 | 38.07 | 37.22 | 137,000 |
08 Mar 2024 | 38.08 | 38.08 | 37.96 | 38.02 | 37.17 | 171,000 |
07 Mar 2024 | 38.08 | 38.13 | 38.02 | 38.12 | 37.27 | 128,000 |
06 Mar 2024 | 38.21 | 38.21 | 38.17 | 38.17 | 37.32 | 125,000 |
05 Mar 2024 | 38.08 | 38.11 | 38.08 | 38.11 | 37.26 | 121,000 |
04 Mar 2024 | 38.14 | 38.14 | 38.08 | 38.08 | 37.23 | 141,000 |
01 Mar 2024 | 38.18 | 38.19 | 38.16 | 38.16 | 37.31 | 126,000 |
29 Feb 2024 | 38.28 | 38.28 | 38.24 | 38.25 | 37.40 | 127,000 |
27 Feb 2024 | 38.10 | 38.14 | 38.10 | 38.14 | 37.29 | 135,000 |
26 Feb 2024 | 38.04 | 38.11 | 38.03 | 38.11 | 37.26 | 112,000 |
23 Feb 2024 | 38.01 | 38.04 | 38.00 | 38.04 | 37.19 | 126,000 |
22 Feb 2024 | 37.90 | 38.03 | 37.90 | 38.03 | 37.18 | 123,000 |
21 Feb 2024 | 37.95 | 38.00 | 37.95 | 37.97 | 37.12 | 117,000 |
20 Feb 2024 | 37.84 | 37.88 | 37.81 | 37.88 | 37.03 | 554,000 |
19 Feb 2024 | 37.84 | 37.86 | 37.84 | 37.85 | 37.00 | 102,000 |
16 Feb 2024 | 37.83 | 37.85 | 37.80 | 37.83 | 36.98 | 127,000 |
15 Feb 2024 | 37.80 | 37.91 | 37.77 | 37.90 | 37.05 | 133,000 |
05 Feb 2024 | 37.94 | 37.96 | 37.94 | 37.94 | 37.09 | 164,000 |
02 Feb 2024 | 37.80 | 37.82 | 37.80 | 37.80 | 36.96 | 108,000 |
01 Feb 2024 | 37.91 | 37.97 | 37.90 | 37.97 | 37.12 | 187,000 |
31 Jan 2024 | 37.70 | 37.80 | 37.70 | 37.80 | 36.96 | 115,000 |
30 Jan 2024 | 37.70 | 37.71 | 37.62 | 37.70 | 36.86 | 172,000 |
29 Jan 2024 | 37.79 | 37.79 | 37.74 | 37.76 | 36.92 | 111,000 |
26 Jan 2024 | 37.84 | 37.84 | 37.79 | 37.80 | 36.96 | 139,000 |
25 Jan 2024 | 37.73 | 37.76 | 37.69 | 37.76 | 36.92 | 186,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |