Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 39.21 | 39.21 | 38.81 | 39.04 | 39.04 | 8,300 |
13 June 2024 | 39.73 | 39.73 | 39.33 | 39.60 | 39.60 | 16,600 |
12 June 2024 | 39.90 | 40.10 | 39.70 | 39.71 | 39.71 | 18,100 |
11 June 2024 | 39.01 | 39.29 | 39.01 | 39.21 | 39.21 | 21,300 |
11 June 2024 | 0.094 Dividend | |||||
10 June 2024 | 39.39 | 39.56 | 39.10 | 39.51 | 39.42 | 8,700 |
07 June 2024 | 39.65 | 39.70 | 39.40 | 39.45 | 39.36 | 140,300 |
06 June 2024 | 39.83 | 39.83 | 39.65 | 39.74 | 39.65 | 4,700 |
05 June 2024 | 39.63 | 39.86 | 39.44 | 39.86 | 39.76 | 14,700 |
04 June 2024 | 39.70 | 39.76 | 39.42 | 39.42 | 39.33 | 9,700 |
03 June 2024 | 40.42 | 40.56 | 39.74 | 40.01 | 39.91 | 111,900 |
31 May 2024 | 39.98 | 40.26 | 39.71 | 40.26 | 40.16 | 12,700 |
30 May 2024 | 39.52 | 39.85 | 39.52 | 39.78 | 39.69 | 11,800 |
29 May 2024 | 39.37 | 39.46 | 39.27 | 39.35 | 39.26 | 21,700 |
28 May 2024 | 40.40 | 40.40 | 39.79 | 39.88 | 39.79 | 7,200 |
24 May 2024 | 40.07 | 40.26 | 40.07 | 40.26 | 40.16 | 17,100 |
23 May 2024 | 40.20 | 40.25 | 39.74 | 39.88 | 39.79 | 9,300 |
22 May 2024 | 40.57 | 40.61 | 40.24 | 40.34 | 40.24 | 18,900 |
21 May 2024 | 40.58 | 40.68 | 40.56 | 40.65 | 40.55 | 7,300 |
20 May 2024 | 40.66 | 40.84 | 40.63 | 40.68 | 40.59 | 8,300 |
17 May 2024 | 40.55 | 40.70 | 40.55 | 40.64 | 40.55 | 8,600 |
16 May 2024 | 41.04 | 41.04 | 40.69 | 40.69 | 40.59 | 32,200 |
15 May 2024 | 40.98 | 41.03 | 40.88 | 41.03 | 40.93 | 14,000 |
14 May 2024 | 40.72 | 40.77 | 40.52 | 40.77 | 40.67 | 36,500 |
13 May 2024 | 40.55 | 40.66 | 40.31 | 40.31 | 40.21 | 14,500 |
10 May 2024 | 40.37 | 40.40 | 40.22 | 40.35 | 40.26 | 13,100 |
09 May 2024 | 40.06 | 40.38 | 40.06 | 40.37 | 40.27 | 27,700 |
08 May 2024 | 39.80 | 39.96 | 39.79 | 39.96 | 39.86 | 14,600 |
07 May 2024 | 40.10 | 40.24 | 40.09 | 40.09 | 39.99 | 22,400 |
06 May 2024 | 39.80 | 39.93 | 39.78 | 39.88 | 39.79 | 8,000 |
03 May 2024 | 39.53 | 39.56 | 39.27 | 39.42 | 39.33 | 17,200 |
02 May 2024 | 38.89 | 39.05 | 38.49 | 38.95 | 38.86 | 7,800 |
01 May 2024 | 38.50 | 39.07 | 38.35 | 38.49 | 38.40 | 72,800 |
30 Apr 2024 | 39.01 | 39.01 | 38.38 | 38.38 | 38.29 | 12,900 |
29 Apr 2024 | 38.98 | 39.21 | 38.97 | 39.14 | 39.05 | 16,500 |
26 Apr 2024 | 38.86 | 39.02 | 38.86 | 38.87 | 38.78 | 9,300 |
25 Apr 2024 | 38.56 | 38.91 | 38.42 | 38.83 | 38.74 | 21,200 |
24 Apr 2024 | 38.97 | 39.06 | 38.70 | 39.00 | 38.90 | 13,100 |
23 Apr 2024 | 39.01 | 39.13 | 38.99 | 38.99 | 38.90 | 11,700 |
22 Apr 2024 | 38.28 | 38.70 | 38.21 | 38.49 | 38.40 | 19,500 |
19 Apr 2024 | 38.13 | 38.30 | 37.99 | 38.15 | 38.06 | 20,600 |
18 Apr 2024 | 38.16 | 38.44 | 37.93 | 37.95 | 37.86 | 18,700 |
17 Apr 2024 | 38.62 | 38.62 | 38.08 | 38.12 | 38.03 | 14,100 |
16 Apr 2024 | 38.41 | 38.58 | 38.16 | 38.46 | 38.37 | 12,900 |
15 Apr 2024 | 39.33 | 39.33 | 38.53 | 38.62 | 38.52 | 10,100 |
12 Apr 2024 | 39.42 | 39.42 | 38.92 | 38.98 | 38.88 | 5,700 |
11 Apr 2024 | 39.72 | 39.72 | 39.46 | 39.63 | 39.54 | 3,900 |
10 Apr 2024 | 39.69 | 39.76 | 39.43 | 39.62 | 39.52 | 6,200 |
09 Apr 2024 | 40.48 | 40.59 | 40.17 | 40.45 | 40.35 | 8,500 |
08 Apr 2024 | 40.31 | 40.47 | 40.31 | 40.41 | 40.31 | 3,400 |
05 Apr 2024 | 39.87 | 40.30 | 39.87 | 40.22 | 40.13 | 9,700 |
04 Apr 2024 | 40.69 | 40.71 | 39.85 | 39.92 | 39.83 | 9,300 |
03 Apr 2024 | 40.15 | 40.43 | 40.15 | 40.33 | 40.23 | 11,300 |
02 Apr 2024 | 40.28 | 40.28 | 40.06 | 40.24 | 40.14 | 14,600 |
01 Apr 2024 | 41.08 | 41.08 | 40.65 | 40.78 | 40.68 | 38,000 |
28 Mar 2024 | 41.00 | 41.27 | 41.00 | 41.08 | 40.98 | 42,200 |
27 Mar 2024 | 40.49 | 40.97 | 40.49 | 40.97 | 40.87 | 29,500 |
26 Mar 2024 | 40.45 | 40.46 | 40.26 | 40.26 | 40.17 | 11,600 |
25 Mar 2024 | 40.34 | 40.55 | 40.05 | 40.30 | 40.20 | 13,200 |
22 Mar 2024 | 40.71 | 40.71 | 40.31 | 40.35 | 40.25 | 14,100 |
21 Mar 2024 | 40.34 | 40.74 | 40.34 | 40.69 | 40.59 | 16,600 |
21 Mar 2024 | 0.088 Dividend | |||||
20 Mar 2024 | 39.67 | 40.36 | 39.67 | 40.36 | 40.18 | 12,800 |
19 Mar 2024 | 39.35 | 39.79 | 39.35 | 39.73 | 39.55 | 10,900 |
18 Mar 2024 | 39.64 | 39.71 | 39.45 | 39.45 | 39.27 | 16,800 |
15 Mar 2024 | 39.53 | 39.73 | 39.40 | 39.55 | 39.37 | 12,500 |
14 Mar 2024 | 40.02 | 40.02 | 39.37 | 39.58 | 39.40 | 7,700 |
13 Mar 2024 | 40.01 | 40.27 | 40.01 | 40.11 | 39.93 | 8,500 |
12 Mar 2024 | 39.86 | 40.03 | 39.78 | 40.00 | 39.82 | 10,900 |
11 Mar 2024 | 39.80 | 39.86 | 39.58 | 39.77 | 39.59 | 15,100 |
08 Mar 2024 | 40.43 | 40.46 | 39.85 | 39.96 | 39.78 | 11,400 |
07 Mar 2024 | 40.05 | 40.25 | 40.02 | 40.21 | 40.02 | 11,300 |
06 Mar 2024 | 39.83 | 39.90 | 39.64 | 39.77 | 39.59 | 10,500 |
05 Mar 2024 | 39.46 | 39.68 | 39.33 | 39.52 | 39.34 | 16,900 |
04 Mar 2024 | 39.72 | 39.85 | 39.60 | 39.65 | 39.47 | 14,800 |
01 Mar 2024 | 39.10 | 39.47 | 39.08 | 39.47 | 39.29 | 91,500 |
29 Feb 2024 | 39.11 | 39.16 | 38.85 | 39.11 | 38.93 | 546,900 |
28 Feb 2024 | 38.62 | 38.97 | 38.62 | 38.87 | 38.69 | 8,300 |
27 Feb 2024 | 38.82 | 38.91 | 38.75 | 38.86 | 38.68 | 9,400 |
26 Feb 2024 | 38.77 | 38.80 | 38.66 | 38.74 | 38.56 | 13,000 |
23 Feb 2024 | 38.74 | 38.88 | 38.66 | 38.76 | 38.58 | 13,500 |
22 Feb 2024 | 38.39 | 38.83 | 38.39 | 38.83 | 38.65 | 16,100 |
21 Feb 2024 | 38.13 | 38.16 | 37.94 | 38.13 | 37.95 | 8,600 |
20 Feb 2024 | 38.14 | 38.28 | 37.96 | 38.17 | 38.00 | 67,800 |
16 Feb 2024 | 38.64 | 38.77 | 38.42 | 38.42 | 38.25 | 75,100 |
15 Feb 2024 | 38.63 | 38.86 | 38.50 | 38.84 | 38.66 | 179,500 |
14 Feb 2024 | 37.98 | 38.22 | 37.75 | 38.18 | 38.01 | 18,900 |
13 Feb 2024 | 37.58 | 37.81 | 37.28 | 37.56 | 37.39 | 24,300 |
12 Feb 2024 | 38.12 | 38.68 | 38.12 | 38.54 | 38.37 | 21,000 |
09 Feb 2024 | 37.93 | 38.21 | 37.87 | 38.18 | 38.00 | 8,700 |
08 Feb 2024 | 37.53 | 37.91 | 37.53 | 37.89 | 37.72 | 7,100 |
07 Feb 2024 | 37.53 | 37.70 | 37.33 | 37.53 | 37.35 | 17,200 |
06 Feb 2024 | 37.22 | 37.42 | 37.22 | 37.41 | 37.24 | 4,600 |
05 Feb 2024 | 37.10 | 37.37 | 36.88 | 37.20 | 37.03 | 15,100 |
02 Feb 2024 | 37.43 | 37.67 | 37.33 | 37.63 | 37.46 | 7,200 |
01 Feb 2024 | 37.33 | 37.54 | 37.07 | 37.53 | 37.36 | 6,000 |
31 Jan 2024 | 37.59 | 37.72 | 37.13 | 37.13 | 36.96 | 31,200 |
30 Jan 2024 | 37.88 | 37.88 | 37.69 | 37.81 | 37.63 | 11,800 |
29 Jan 2024 | 37.50 | 37.87 | 37.47 | 37.85 | 37.68 | 9,300 |
26 Jan 2024 | 37.62 | 37.66 | 37.44 | 37.55 | 37.38 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |