Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 41.99 | 42.17 | 41.90 | 42.15 | 42.15 | 15,057 |
26 Jun 2024 | 41.42 | 42.01 | 41.42 | 42.01 | 42.01 | 4,800 |
25 Jun 2024 | 42.05 | 42.15 | 41.81 | 41.84 | 41.84 | 13,600 |
24 Jun 2024 | 42.15 | 42.56 | 42.13 | 42.13 | 42.13 | 10,900 |
24 Jun 2024 | 0.066 Dividend | |||||
21 Jun 2024 | 41.84 | 42.17 | 41.84 | 42.17 | 42.10 | 8,500 |
20 Jun 2024 | 41.61 | 41.98 | 41.61 | 41.73 | 41.66 | 8,600 |
18 Jun 2024 | 41.76 | 42.03 | 41.76 | 41.84 | 41.77 | 18,500 |
17 Jun 2024 | 41.58 | 41.94 | 41.51 | 41.79 | 41.72 | 14,100 |
14 Jun 2024 | 41.80 | 41.92 | 41.51 | 41.87 | 41.80 | 19,500 |
13 Jun 2024 | 42.60 | 42.60 | 42.11 | 42.31 | 42.24 | 10,000 |
12 Jun 2024 | 43.06 | 43.60 | 42.86 | 42.86 | 42.79 | 10,000 |
11 Jun 2024 | 42.02 | 42.55 | 42.00 | 42.45 | 42.38 | 8,400 |
10 Jun 2024 | 42.30 | 42.47 | 42.00 | 42.47 | 42.40 | 13,900 |
07 Jun 2024 | 42.82 | 43.13 | 42.82 | 42.83 | 42.76 | 5,600 |
06 Jun 2024 | 43.29 | 43.56 | 43.22 | 43.22 | 43.15 | 13,600 |
05 Jun 2024 | 43.07 | 43.63 | 42.87 | 43.60 | 43.53 | 7,700 |
04 Jun 2024 | 42.96 | 43.11 | 42.90 | 42.91 | 42.84 | 10,300 |
03 Jun 2024 | 43.28 | 43.57 | 43.26 | 43.31 | 43.24 | 18,700 |
31 May 2024 | 43.18 | 43.18 | 42.95 | 43.13 | 43.06 | 26,200 |
30 May 2024 | 42.54 | 43.16 | 42.54 | 42.82 | 42.75 | 11,100 |
29 May 2024 | 42.45 | 42.61 | 42.45 | 42.50 | 42.43 | 5,800 |
28 May 2024 | 43.22 | 43.29 | 42.97 | 43.09 | 43.02 | 13,800 |
24 May 2024 | 42.88 | 43.07 | 42.74 | 43.04 | 42.97 | 27,700 |
23 May 2024 | 43.44 | 43.44 | 42.63 | 42.70 | 42.63 | 11,500 |
22 May 2024 | 43.15 | 43.69 | 43.15 | 43.47 | 43.40 | 108,400 |
21 May 2024 | 43.44 | 43.46 | 43.30 | 43.41 | 43.34 | 13,500 |
20 May 2024 | 43.30 | 43.62 | 43.30 | 43.44 | 43.37 | 9,000 |
17 May 2024 | 43.40 | 43.45 | 43.33 | 43.45 | 43.38 | 5,700 |
16 May 2024 | 43.61 | 43.73 | 43.41 | 43.47 | 43.40 | 11,300 |
15 May 2024 | 43.48 | 43.83 | 43.48 | 43.70 | 43.63 | 38,300 |
14 May 2024 | 43.39 | 43.70 | 43.20 | 43.53 | 43.46 | 40,000 |
13 May 2024 | 43.09 | 43.35 | 43.09 | 43.13 | 43.06 | 7,300 |
10 May 2024 | 43.08 | 43.19 | 42.82 | 42.97 | 42.90 | 7,200 |
09 May 2024 | 42.49 | 43.10 | 42.48 | 43.10 | 43.03 | 15,100 |
08 May 2024 | 42.63 | 42.73 | 42.40 | 42.58 | 42.51 | 10,400 |
07 May 2024 | 42.73 | 43.20 | 42.66 | 42.98 | 42.91 | 19,100 |
06 May 2024 | 42.81 | 42.81 | 42.51 | 42.63 | 42.56 | 5,400 |
03 May 2024 | 42.49 | 42.63 | 42.30 | 42.42 | 42.35 | 9,800 |
02 May 2024 | 41.87 | 42.06 | 41.47 | 42.04 | 41.97 | 10,700 |
01 May 2024 | 40.88 | 42.20 | 40.88 | 41.50 | 41.44 | 8,900 |
30 Apr 2024 | 41.10 | 41.22 | 41.00 | 41.00 | 40.94 | 3,200 |
29 Apr 2024 | 40.81 | 41.50 | 40.81 | 41.44 | 41.38 | 15,700 |
26 Apr 2024 | 40.58 | 40.76 | 40.20 | 40.75 | 40.69 | 8,800 |
25 Apr 2024 | 40.59 | 40.59 | 40.21 | 40.31 | 40.25 | 9,400 |
24 Apr 2024 | 41.03 | 41.12 | 41.00 | 41.08 | 41.02 | 9,700 |
23 Apr 2024 | 40.47 | 41.42 | 40.47 | 41.22 | 41.16 | 17,600 |
22 Apr 2024 | 40.35 | 40.73 | 40.17 | 40.42 | 40.36 | 15,100 |
19 Apr 2024 | 39.95 | 40.37 | 39.95 | 40.33 | 40.27 | 25,200 |
18 Apr 2024 | 40.13 | 40.52 | 39.99 | 40.05 | 39.99 | 8,600 |
17 Apr 2024 | 40.83 | 40.99 | 40.42 | 40.42 | 40.36 | 34,600 |
16 Apr 2024 | 40.92 | 41.02 | 40.56 | 40.80 | 40.74 | 7,100 |
15 Apr 2024 | 41.47 | 41.47 | 40.90 | 41.01 | 40.95 | 9,900 |
12 Apr 2024 | 41.88 | 42.13 | 41.24 | 41.43 | 41.37 | 23,400 |
11 Apr 2024 | 42.32 | 42.32 | 41.95 | 42.15 | 42.08 | 6,500 |
10 Apr 2024 | 42.11 | 42.40 | 41.95 | 42.24 | 42.17 | 9,100 |
09 Apr 2024 | 42.82 | 43.20 | 42.82 | 43.20 | 43.13 | 6,900 |
08 Apr 2024 | 42.70 | 42.80 | 42.55 | 42.69 | 42.62 | 14,300 |
05 Apr 2024 | 42.19 | 42.70 | 42.19 | 42.52 | 42.45 | 13,400 |
04 Apr 2024 | 42.85 | 43.07 | 42.26 | 42.26 | 42.19 | 8,200 |
03 Apr 2024 | 42.23 | 42.60 | 42.23 | 42.47 | 42.40 | 5,500 |
02 Apr 2024 | 42.87 | 42.87 | 42.14 | 42.36 | 42.29 | 10,300 |
01 Apr 2024 | 43.69 | 43.69 | 43.18 | 43.36 | 43.29 | 8,100 |
28 Mar 2024 | 43.63 | 44.10 | 43.63 | 43.74 | 43.67 | 27,400 |
27 Mar 2024 | 42.93 | 43.65 | 42.93 | 43.65 | 43.58 | 16,000 |
26 Mar 2024 | 42.84 | 42.84 | 42.48 | 42.59 | 42.52 | 12,600 |
25 Mar 2024 | 42.61 | 42.96 | 42.38 | 42.45 | 42.38 | 14,600 |
22 Mar 2024 | 43.18 | 43.18 | 42.64 | 42.64 | 42.57 | 8,500 |
21 Mar 2024 | 43.11 | 43.34 | 43.11 | 43.15 | 43.08 | 11,900 |
20 Mar 2024 | 42.48 | 43.20 | 42.44 | 43.05 | 42.98 | 7,100 |
19 Mar 2024 | 42.02 | 42.78 | 42.02 | 42.73 | 42.66 | 7,900 |
18 Mar 2024 | 42.29 | 42.46 | 41.91 | 42.22 | 42.15 | 35,400 |
18 Mar 2024 | 0.036 Dividend | |||||
15 Mar 2024 | 42.24 | 42.25 | 41.94 | 42.25 | 42.15 | 3,100 |
14 Mar 2024 | 42.66 | 42.77 | 41.90 | 42.17 | 42.07 | 23,600 |
13 Mar 2024 | 42.78 | 43.08 | 42.59 | 42.80 | 42.70 | 5,000 |
12 Mar 2024 | 42.94 | 42.94 | 42.51 | 42.76 | 42.66 | 7,700 |
11 Mar 2024 | 43.16 | 43.16 | 42.79 | 42.88 | 42.78 | 10,400 |
08 Mar 2024 | 43.25 | 43.84 | 43.18 | 43.19 | 43.09 | 31,400 |
07 Mar 2024 | 43.00 | 43.30 | 43.00 | 43.15 | 43.05 | 11,300 |
06 Mar 2024 | 42.50 | 42.69 | 42.31 | 42.65 | 42.55 | 18,400 |
05 Mar 2024 | 42.67 | 42.70 | 42.31 | 42.38 | 42.28 | 8,100 |
04 Mar 2024 | 42.86 | 43.01 | 42.67 | 42.94 | 42.84 | 87,200 |
01 Mar 2024 | 42.41 | 42.99 | 42.41 | 42.88 | 42.78 | 19,700 |
29 Feb 2024 | 43.23 | 43.35 | 42.38 | 42.40 | 42.30 | 21,900 |
28 Feb 2024 | 43.41 | 43.61 | 43.12 | 43.15 | 43.05 | 118,800 |
27 Feb 2024 | 43.44 | 43.93 | 43.44 | 43.83 | 43.72 | 22,300 |
26 Feb 2024 | 42.88 | 43.50 | 42.88 | 43.29 | 43.19 | 24,000 |
23 Feb 2024 | 42.59 | 43.20 | 42.59 | 43.06 | 42.96 | 22,500 |
22 Feb 2024 | 42.49 | 42.80 | 42.40 | 42.64 | 42.54 | 9,000 |
21 Feb 2024 | 42.50 | 42.50 | 42.07 | 42.48 | 42.38 | 26,600 |
20 Feb 2024 | 42.48 | 42.73 | 42.40 | 42.50 | 42.40 | 7,300 |
16 Feb 2024 | 42.94 | 43.47 | 42.72 | 42.88 | 42.78 | 35,900 |
15 Feb 2024 | 42.63 | 43.47 | 42.63 | 43.45 | 43.35 | 36,000 |
14 Feb 2024 | 41.96 | 42.32 | 41.67 | 42.32 | 42.22 | 8,300 |
13 Feb 2024 | 41.82 | 42.26 | 41.27 | 41.31 | 41.21 | 9,500 |
12 Feb 2024 | 42.26 | 42.97 | 42.22 | 42.91 | 42.81 | 18,300 |
09 Feb 2024 | 41.68 | 42.09 | 41.54 | 42.04 | 41.94 | 17,200 |
08 Feb 2024 | 40.96 | 41.70 | 40.96 | 41.67 | 41.57 | 24,900 |
07 Feb 2024 | 41.58 | 41.58 | 41.01 | 41.08 | 40.98 | 16,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |