Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 38.02 | 38.11 | 37.69 | 37.90 | 37.90 | 89,900 |
13 June 2024 | 38.87 | 38.87 | 38.19 | 38.44 | 38.44 | 504,700 |
12 June 2024 | 39.15 | 39.35 | 38.65 | 38.80 | 38.80 | 177,600 |
11 June 2024 | 38.26 | 38.26 | 37.89 | 38.22 | 38.22 | 119,100 |
11 June 2024 | 0.088 Dividend | |||||
10 June 2024 | 38.20 | 38.48 | 38.00 | 38.47 | 38.38 | 74,000 |
07 June 2024 | 38.56 | 38.61 | 38.29 | 38.39 | 38.30 | 79,100 |
06 June 2024 | 38.98 | 38.98 | 38.60 | 38.77 | 38.68 | 79,500 |
05 June 2024 | 38.76 | 38.97 | 38.45 | 38.97 | 38.88 | 104,300 |
04 June 2024 | 38.81 | 38.81 | 38.41 | 38.47 | 38.38 | 82,700 |
03 June 2024 | 39.43 | 39.46 | 38.72 | 38.97 | 38.88 | 84,400 |
31 May 2024 | 38.99 | 39.23 | 38.72 | 39.23 | 39.14 | 159,800 |
30 May 2024 | 38.67 | 38.92 | 38.60 | 38.81 | 38.72 | 93,000 |
29 May 2024 | 38.52 | 38.58 | 38.42 | 38.49 | 38.40 | 108,300 |
28 May 2024 | 39.43 | 39.43 | 38.83 | 38.99 | 38.90 | 77,600 |
24 May 2024 | 39.05 | 39.17 | 38.90 | 39.15 | 39.06 | 61,100 |
23 May 2024 | 39.55 | 39.55 | 38.66 | 38.79 | 38.70 | 68,200 |
22 May 2024 | 39.55 | 39.65 | 39.23 | 39.40 | 39.31 | 78,600 |
21 May 2024 | 39.65 | 39.68 | 39.47 | 39.64 | 39.55 | 69,200 |
20 May 2024 | 39.60 | 39.85 | 39.58 | 39.73 | 39.64 | 212,300 |
17 May 2024 | 39.72 | 39.72 | 39.53 | 39.64 | 39.55 | 86,200 |
16 May 2024 | 39.93 | 39.93 | 39.65 | 39.65 | 39.56 | 207,900 |
15 May 2024 | 39.98 | 40.10 | 39.76 | 39.96 | 39.87 | 69,600 |
14 May 2024 | 39.66 | 39.82 | 39.43 | 39.64 | 39.55 | 58,800 |
13 May 2024 | 39.52 | 39.56 | 39.20 | 39.23 | 39.14 | 99,200 |
10 May 2024 | 39.43 | 39.43 | 39.05 | 39.18 | 39.09 | 103,900 |
09 May 2024 | 38.98 | 39.32 | 38.88 | 39.32 | 39.23 | 111,300 |
08 May 2024 | 38.72 | 38.91 | 38.70 | 38.91 | 38.82 | 194,900 |
07 May 2024 | 39.14 | 39.27 | 39.04 | 39.06 | 38.97 | 104,800 |
06 May 2024 | 38.82 | 39.02 | 38.82 | 39.02 | 38.93 | 181,800 |
03 May 2024 | 38.73 | 38.94 | 38.42 | 38.50 | 38.41 | 137,100 |
02 May 2024 | 38.09 | 38.19 | 37.60 | 38.17 | 38.08 | 154,300 |
01 May 2024 | 37.49 | 38.25 | 37.44 | 37.63 | 37.54 | 307,200 |
30 Apr 2024 | 38.03 | 38.09 | 37.50 | 37.50 | 37.41 | 121,800 |
29 Apr 2024 | 38.21 | 38.39 | 38.16 | 38.31 | 38.22 | 197,200 |
26 Apr 2024 | 38.01 | 38.16 | 37.84 | 38.06 | 37.97 | 168,100 |
25 Apr 2024 | 37.63 | 37.88 | 37.37 | 37.84 | 37.75 | 109,600 |
24 Apr 2024 | 38.12 | 38.21 | 37.79 | 38.08 | 37.99 | 190,700 |
23 Apr 2024 | 37.60 | 38.23 | 37.55 | 38.12 | 38.03 | 211,200 |
22 Apr 2024 | 37.42 | 37.73 | 37.04 | 37.54 | 37.45 | 332,600 |
19 Apr 2024 | 36.90 | 37.30 | 36.86 | 37.14 | 37.06 | 95,200 |
18 Apr 2024 | 37.21 | 37.43 | 36.88 | 36.99 | 36.91 | 207,800 |
17 Apr 2024 | 37.60 | 37.60 | 36.99 | 37.02 | 36.94 | 158,900 |
16 Apr 2024 | 37.33 | 37.52 | 37.04 | 37.31 | 37.22 | 183,500 |
15 Apr 2024 | 38.30 | 38.38 | 37.40 | 37.53 | 37.44 | 116,100 |
12 Apr 2024 | 38.46 | 38.71 | 37.89 | 38.04 | 37.95 | 268,300 |
11 Apr 2024 | 38.81 | 39.03 | 38.41 | 38.74 | 38.65 | 81,500 |
10 Apr 2024 | 38.72 | 38.91 | 38.44 | 38.61 | 38.52 | 77,300 |
09 Apr 2024 | 39.56 | 39.76 | 39.25 | 39.56 | 39.47 | 62,800 |
08 Apr 2024 | 39.38 | 39.57 | 39.26 | 39.42 | 39.33 | 150,000 |
05 Apr 2024 | 38.87 | 39.33 | 38.87 | 39.22 | 39.13 | 102,500 |
04 Apr 2024 | 39.80 | 39.81 | 38.89 | 38.98 | 38.89 | 69,800 |
03 Apr 2024 | 39.03 | 39.47 | 39.03 | 39.39 | 39.30 | 259,400 |
02 Apr 2024 | 39.41 | 39.41 | 39.02 | 39.21 | 39.12 | 123,600 |
01 Apr 2024 | 40.35 | 40.50 | 39.80 | 39.83 | 39.74 | 192,500 |
28 Mar 2024 | 40.19 | 40.43 | 40.14 | 40.27 | 40.18 | 142,300 |
27 Mar 2024 | 39.59 | 40.06 | 39.54 | 40.05 | 39.96 | 87,800 |
26 Mar 2024 | 39.57 | 39.57 | 39.26 | 39.29 | 39.20 | 77,100 |
25 Mar 2024 | 39.40 | 39.58 | 39.29 | 39.31 | 39.22 | 168,500 |
22 Mar 2024 | 39.74 | 39.74 | 39.29 | 39.31 | 39.22 | 85,000 |
21 Mar 2024 | 39.50 | 39.85 | 39.50 | 39.72 | 39.63 | 110,100 |
21 Mar 2024 | 0.108 Dividend | |||||
20 Mar 2024 | 38.62 | 39.43 | 38.57 | 39.40 | 39.20 | 81,600 |
19 Mar 2024 | 38.36 | 38.82 | 38.36 | 38.76 | 38.57 | 148,700 |
18 Mar 2024 | 38.72 | 38.74 | 38.44 | 38.49 | 38.30 | 93,900 |
15 Mar 2024 | 38.51 | 38.69 | 38.46 | 38.62 | 38.43 | 66,800 |
14 Mar 2024 | 39.06 | 39.06 | 38.25 | 38.53 | 38.34 | 48,800 |
13 Mar 2024 | 39.07 | 39.34 | 39.07 | 39.15 | 38.95 | 78,200 |
12 Mar 2024 | 39.13 | 39.19 | 38.86 | 39.07 | 38.87 | 64,700 |
11 Mar 2024 | 39.23 | 39.23 | 38.97 | 39.07 | 38.87 | 95,300 |
08 Mar 2024 | 39.55 | 39.78 | 39.16 | 39.28 | 39.08 | 81,700 |
07 Mar 2024 | 39.25 | 39.44 | 39.25 | 39.32 | 39.12 | 89,900 |
06 Mar 2024 | 39.17 | 39.18 | 38.89 | 39.04 | 38.84 | 118,400 |
05 Mar 2024 | 38.87 | 39.12 | 38.70 | 38.80 | 38.61 | 121,900 |
04 Mar 2024 | 39.21 | 39.40 | 39.08 | 39.14 | 38.94 | 75,700 |
01 Mar 2024 | 38.93 | 39.15 | 38.63 | 39.13 | 38.93 | 125,100 |
29 Feb 2024 | 39.08 | 39.12 | 38.69 | 38.80 | 38.61 | 58,700 |
28 Feb 2024 | 38.57 | 38.81 | 38.50 | 38.61 | 38.42 | 44,600 |
27 Feb 2024 | 38.67 | 38.79 | 38.60 | 38.78 | 38.59 | 156,800 |
26 Feb 2024 | 38.23 | 38.49 | 38.20 | 38.35 | 38.16 | 64,600 |
23 Feb 2024 | 38.24 | 38.39 | 38.04 | 38.25 | 38.06 | 68,400 |
22 Feb 2024 | 38.03 | 38.19 | 37.94 | 38.14 | 37.95 | 46,900 |
21 Feb 2024 | 37.89 | 37.89 | 37.56 | 37.83 | 37.64 | 96,400 |
20 Feb 2024 | 37.95 | 38.05 | 37.82 | 37.94 | 37.75 | 126,200 |
16 Feb 2024 | 38.36 | 38.67 | 38.19 | 38.29 | 38.10 | 130,900 |
15 Feb 2024 | 38.05 | 38.64 | 38.05 | 38.60 | 38.41 | 1,601,300 |
14 Feb 2024 | 37.57 | 37.91 | 37.31 | 37.86 | 37.67 | 340,300 |
13 Feb 2024 | 37.44 | 37.49 | 36.83 | 37.10 | 36.91 | 110,000 |
12 Feb 2024 | 37.88 | 38.54 | 37.88 | 38.41 | 38.22 | 189,800 |
09 Feb 2024 | 37.66 | 37.91 | 37.49 | 37.90 | 37.71 | 91,600 |
08 Feb 2024 | 37.00 | 37.48 | 37.00 | 37.47 | 37.28 | 456,300 |
07 Feb 2024 | 37.08 | 37.12 | 36.68 | 36.97 | 36.78 | 120,300 |
06 Feb 2024 | 36.63 | 36.96 | 36.63 | 36.93 | 36.74 | 143,500 |
05 Feb 2024 | 36.89 | 36.89 | 36.40 | 36.65 | 36.47 | 62,400 |
02 Feb 2024 | 36.92 | 37.31 | 36.69 | 37.17 | 36.98 | 171,400 |
01 Feb 2024 | 36.99 | 37.26 | 36.48 | 37.25 | 37.06 | 143,800 |
31 Jan 2024 | 37.44 | 37.64 | 36.75 | 36.79 | 36.61 | 147,800 |
30 Jan 2024 | 37.76 | 37.78 | 37.51 | 37.61 | 37.42 | 118,900 |
29 Jan 2024 | 37.46 | 37.86 | 37.19 | 37.85 | 37.66 | 162,900 |
26 Jan 2024 | 37.49 | 37.65 | 37.27 | 37.34 | 37.15 | 93,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |