Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 40.05 | 40.25 | 39.83 | 40.24 | 40.24 | 188,000 |
13 Jun 2024 | 41.44 | 41.44 | 40.73 | 40.98 | 40.98 | 90,600 |
12 Jun 2024 | 42.20 | 42.42 | 41.88 | 41.98 | 41.98 | 116,800 |
11 Jun 2024 | 40.86 | 41.03 | 40.58 | 40.91 | 40.91 | 110,800 |
11 Jun 2024 | 0.659 Dividend | |||||
10 Jun 2024 | 41.31 | 41.80 | 41.23 | 41.75 | 41.09 | 150,300 |
07 Jun 2024 | 41.95 | 42.01 | 41.70 | 41.75 | 41.09 | 187,900 |
06 Jun 2024 | 42.55 | 42.65 | 42.33 | 42.61 | 41.94 | 369,000 |
05 Jun 2024 | 42.32 | 42.51 | 42.10 | 42.51 | 41.84 | 276,000 |
04 Jun 2024 | 41.84 | 41.88 | 41.59 | 41.83 | 41.17 | 107,900 |
03 Jun 2024 | 42.23 | 42.33 | 42.02 | 42.26 | 41.59 | 420,500 |
31 May 2024 | 41.70 | 41.94 | 41.50 | 41.93 | 41.27 | 246,400 |
30 May 2024 | 41.04 | 41.34 | 40.99 | 41.30 | 40.65 | 43,300 |
29 May 2024 | 40.94 | 41.14 | 40.82 | 40.86 | 40.22 | 49,000 |
28 May 2024 | 42.00 | 42.00 | 41.64 | 41.86 | 41.20 | 90,800 |
24 May 2024 | 41.51 | 41.70 | 41.46 | 41.66 | 41.00 | 38,300 |
23 May 2024 | 41.88 | 41.88 | 41.21 | 41.32 | 40.67 | 52,500 |
22 May 2024 | 41.62 | 41.67 | 41.28 | 41.42 | 40.77 | 41,600 |
21 May 2024 | 41.64 | 41.69 | 41.54 | 41.64 | 40.98 | 27,700 |
20 May 2024 | 41.54 | 41.74 | 41.48 | 41.63 | 40.97 | 59,300 |
17 May 2024 | 40.92 | 41.13 | 40.79 | 41.11 | 40.46 | 50,700 |
16 May 2024 | 41.33 | 41.33 | 41.10 | 41.10 | 40.45 | 78,400 |
15 May 2024 | 41.28 | 41.76 | 41.25 | 41.76 | 41.10 | 115,300 |
14 May 2024 | 40.86 | 41.15 | 40.78 | 41.14 | 40.49 | 573,300 |
13 May 2024 | 40.69 | 40.77 | 40.62 | 40.70 | 40.06 | 705,800 |
10 May 2024 | 40.97 | 40.97 | 40.73 | 40.85 | 40.21 | 66,300 |
09 May 2024 | 40.12 | 40.47 | 40.12 | 40.42 | 39.78 | 117,800 |
08 May 2024 | 39.90 | 40.08 | 39.86 | 39.94 | 39.31 | 94,600 |
07 May 2024 | 40.08 | 40.31 | 40.04 | 40.08 | 39.45 | 111,000 |
06 May 2024 | 39.79 | 39.95 | 39.76 | 39.88 | 39.25 | 178,100 |
03 May 2024 | 39.52 | 39.56 | 39.25 | 39.45 | 38.83 | 95,700 |
02 May 2024 | 38.91 | 39.05 | 38.62 | 38.95 | 38.34 | 510,200 |
01 May 2024 | 38.49 | 39.12 | 38.41 | 38.53 | 37.92 | 136,300 |
30 Apr 2024 | 38.88 | 39.04 | 38.39 | 38.39 | 37.78 | 123,400 |
29 Apr 2024 | 39.27 | 39.40 | 39.18 | 39.34 | 38.72 | 46,600 |
26 Apr 2024 | 39.01 | 39.22 | 38.96 | 39.08 | 38.46 | 87,600 |
25 Apr 2024 | 38.27 | 38.83 | 38.12 | 38.76 | 38.15 | 230,800 |
24 Apr 2024 | 39.28 | 39.32 | 39.00 | 39.15 | 38.53 | 72,100 |
23 Apr 2024 | 39.02 | 39.56 | 38.97 | 39.49 | 38.87 | 101,900 |
22 Apr 2024 | 38.59 | 38.86 | 38.44 | 38.74 | 38.13 | 164,200 |
19 Apr 2024 | 38.27 | 38.49 | 38.16 | 38.28 | 37.68 | 152,700 |
18 Apr 2024 | 38.46 | 38.74 | 38.33 | 38.39 | 37.78 | 298,800 |
17 Apr 2024 | 38.75 | 38.77 | 38.24 | 38.46 | 37.85 | 206,400 |
16 Apr 2024 | 38.51 | 38.55 | 38.20 | 38.36 | 37.75 | 634,900 |
15 Apr 2024 | 39.51 | 39.64 | 38.88 | 38.94 | 38.33 | 209,800 |
12 Apr 2024 | 39.00 | 39.14 | 38.66 | 38.73 | 38.12 | 161,000 |
11 Apr 2024 | 39.50 | 39.64 | 38.95 | 39.56 | 38.94 | 258,700 |
10 Apr 2024 | 39.69 | 40.08 | 39.55 | 39.78 | 39.15 | 301,700 |
09 Apr 2024 | 40.79 | 40.86 | 40.29 | 40.45 | 39.81 | 109,100 |
08 Apr 2024 | 40.65 | 40.75 | 40.47 | 40.48 | 39.84 | 155,600 |
05 Apr 2024 | 39.74 | 40.05 | 39.62 | 39.99 | 39.36 | 252,600 |
04 Apr 2024 | 40.43 | 40.57 | 39.77 | 39.82 | 39.19 | 367,900 |
03 Apr 2024 | 39.64 | 40.18 | 39.64 | 40.05 | 39.42 | 293,800 |
02 Apr 2024 | 39.64 | 39.81 | 39.53 | 39.67 | 39.04 | 245,900 |
01 Apr 2024 | 39.97 | 40.09 | 39.59 | 39.76 | 39.13 | 233,100 |
28 Mar 2024 | 40.07 | 40.14 | 39.93 | 39.96 | 39.33 | 524,200 |
27 Mar 2024 | 40.48 | 40.67 | 40.45 | 40.63 | 39.99 | 176,700 |
26 Mar 2024 | 40.70 | 40.85 | 40.52 | 40.64 | 40.00 | 134,100 |
25 Mar 2024 | 40.46 | 40.73 | 40.44 | 40.44 | 39.80 | 125,700 |
22 Mar 2024 | 41.00 | 41.04 | 40.64 | 40.68 | 40.04 | 319,400 |
21 Mar 2024 | 41.03 | 41.22 | 40.99 | 41.08 | 40.43 | 1,041,300 |
20 Mar 2024 | 40.40 | 40.92 | 40.22 | 40.88 | 40.23 | 422,600 |
19 Mar 2024 | 40.22 | 40.46 | 40.13 | 40.33 | 39.69 | 296,400 |
18 Mar 2024 | 40.65 | 40.65 | 40.03 | 40.15 | 39.52 | 487,300 |
15 Mar 2024 | 40.99 | 41.10 | 40.82 | 40.96 | 40.31 | 158,500 |
14 Mar 2024 | 41.33 | 41.34 | 40.74 | 40.95 | 40.30 | 181,900 |
13 Mar 2024 | 41.37 | 41.56 | 41.29 | 41.43 | 40.78 | 197,800 |
12 Mar 2024 | 40.98 | 41.39 | 40.74 | 41.35 | 40.70 | 149,000 |
11 Mar 2024 | 40.49 | 40.63 | 40.40 | 40.59 | 39.95 | 133,800 |
08 Mar 2024 | 40.99 | 41.07 | 40.61 | 40.64 | 40.00 | 240,900 |
07 Mar 2024 | 40.29 | 40.52 | 40.18 | 40.45 | 39.81 | 156,200 |
06 Mar 2024 | 39.85 | 40.18 | 39.78 | 40.03 | 39.40 | 197,600 |
05 Mar 2024 | 39.42 | 39.60 | 39.17 | 39.34 | 38.72 | 528,100 |
04 Mar 2024 | 39.51 | 39.66 | 39.51 | 39.52 | 38.90 | 142,500 |
01 Mar 2024 | 39.74 | 40.00 | 39.51 | 39.99 | 39.36 | 392,600 |
29 Feb 2024 | 39.59 | 39.79 | 39.32 | 39.54 | 38.92 | 211,900 |
28 Feb 2024 | 39.42 | 39.55 | 39.34 | 39.45 | 38.83 | 90,700 |
27 Feb 2024 | 39.51 | 39.59 | 39.44 | 39.52 | 38.90 | 133,500 |
26 Feb 2024 | 39.48 | 39.63 | 39.42 | 39.57 | 38.95 | 115,800 |
23 Feb 2024 | 39.37 | 39.51 | 39.32 | 39.39 | 38.77 | 258,600 |
22 Feb 2024 | 39.20 | 39.35 | 39.14 | 39.32 | 38.70 | 112,000 |
21 Feb 2024 | 38.67 | 38.94 | 38.65 | 38.92 | 38.31 | 186,900 |
20 Feb 2024 | 38.74 | 38.88 | 38.65 | 38.84 | 38.23 | 152,200 |
16 Feb 2024 | 38.29 | 38.54 | 38.20 | 38.35 | 37.74 | 184,000 |
15 Feb 2024 | 37.98 | 38.22 | 37.96 | 38.19 | 37.59 | 341,400 |
14 Feb 2024 | 37.26 | 37.59 | 37.26 | 37.53 | 36.94 | 237,400 |
13 Feb 2024 | 37.11 | 37.19 | 36.81 | 36.90 | 36.32 | 328,400 |
12 Feb 2024 | 37.80 | 38.08 | 37.80 | 37.99 | 37.39 | 149,700 |
09 Feb 2024 | 37.54 | 37.67 | 37.42 | 37.64 | 37.05 | 223,500 |
08 Feb 2024 | 37.52 | 37.59 | 37.44 | 37.53 | 36.94 | 163,000 |
07 Feb 2024 | 37.50 | 37.53 | 37.33 | 37.44 | 36.85 | 215,600 |
06 Feb 2024 | 36.88 | 37.33 | 36.84 | 37.29 | 36.70 | 213,100 |
05 Feb 2024 | 36.80 | 36.84 | 36.48 | 36.66 | 36.08 | 298,200 |
02 Feb 2024 | 37.48 | 37.63 | 37.31 | 37.49 | 36.90 | 321,900 |
01 Feb 2024 | 37.65 | 37.95 | 37.51 | 37.89 | 37.29 | 666,900 |
31 Jan 2024 | 37.74 | 37.92 | 37.28 | 37.34 | 36.75 | 509,500 |
30 Jan 2024 | 37.35 | 37.49 | 37.19 | 37.43 | 36.84 | 997,000 |
29 Jan 2024 | 37.07 | 37.44 | 37.02 | 37.38 | 36.79 | 201,800 |
26 Jan 2024 | 37.39 | 37.50 | 37.25 | 37.28 | 36.69 | 86,700 |
25 Jan 2024 | 37.16 | 37.31 | 37.00 | 37.31 | 36.72 | 234,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |