Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 38.42 | 38.67 | 38.34 | 38.66 | 38.66 | 19,800 |
13 Jun 2024 | 38.74 | 38.74 | 38.52 | 38.62 | 38.62 | 95,700 |
12 Jun 2024 | 38.78 | 39.51 | 38.57 | 38.74 | 38.74 | 23,600 |
11 Jun 2024 | 38.42 | 38.56 | 38.35 | 38.36 | 38.36 | 52,900 |
10 Jun 2024 | 38.59 | 38.65 | 38.40 | 38.46 | 38.46 | 21,500 |
07 Jun 2024 | 39.06 | 39.06 | 38.70 | 38.71 | 38.71 | 31,100 |
06 Jun 2024 | 39.27 | 39.35 | 39.12 | 39.13 | 39.13 | 23,000 |
05 Jun 2024 | 39.21 | 39.54 | 39.07 | 39.19 | 39.19 | 16,500 |
04 Jun 2024 | 39.14 | 39.16 | 38.86 | 39.05 | 39.05 | 48,100 |
03 Jun 2024 | 39.01 | 39.21 | 38.84 | 39.10 | 39.10 | 40,500 |
03 Jun 2024 | 0.286 Dividend | |||||
31 May 2024 | 39.06 | 39.20 | 38.92 | 39.09 | 38.80 | 14,800 |
30 May 2024 | 39.02 | 39.09 | 38.89 | 38.94 | 38.66 | 24,300 |
29 May 2024 | 39.17 | 39.17 | 38.93 | 39.00 | 38.71 | 25,900 |
28 May 2024 | 39.39 | 39.50 | 39.10 | 39.17 | 38.88 | 128,500 |
24 May 2024 | 39.38 | 39.48 | 39.22 | 39.45 | 39.16 | 20,500 |
23 May 2024 | 39.37 | 39.97 | 39.22 | 39.33 | 39.04 | 19,800 |
22 May 2024 | 39.47 | 39.76 | 39.31 | 39.31 | 39.02 | 32,300 |
21 May 2024 | 39.73 | 39.78 | 39.10 | 39.62 | 39.33 | 34,600 |
20 May 2024 | 39.73 | 39.79 | 39.70 | 39.71 | 39.42 | 41,800 |
17 May 2024 | 39.64 | 39.86 | 39.64 | 39.69 | 39.40 | 94,700 |
16 May 2024 | 39.67 | 39.76 | 39.64 | 39.65 | 39.36 | 23,800 |
15 May 2024 | 39.30 | 39.70 | 39.28 | 39.67 | 39.38 | 44,400 |
14 May 2024 | 39.11 | 39.30 | 39.11 | 39.30 | 39.01 | 10,000 |
13 May 2024 | 39.26 | 39.40 | 39.12 | 39.18 | 38.89 | 29,000 |
10 May 2024 | 39.05 | 39.26 | 39.04 | 39.17 | 38.88 | 137,300 |
09 May 2024 | 39.01 | 39.23 | 39.01 | 39.23 | 38.94 | 14,300 |
08 May 2024 | 38.97 | 39.35 | 38.97 | 39.07 | 38.78 | 19,900 |
07 May 2024 | 39.34 | 39.40 | 39.11 | 39.34 | 39.05 | 29,200 |
06 May 2024 | 39.04 | 39.34 | 39.04 | 39.20 | 38.91 | 38,100 |
03 May 2024 | 39.22 | 39.22 | 38.53 | 38.91 | 38.63 | 53,600 |
02 May 2024 | 38.46 | 38.84 | 38.46 | 38.62 | 38.34 | 21,500 |
01 May 2024 | 38.41 | 38.60 | 38.37 | 38.41 | 38.13 | 44,000 |
01 May 2024 | 0.29 Dividend | |||||
30 Apr 2024 | 38.89 | 38.98 | 38.73 | 38.74 | 38.17 | 50,100 |
29 Apr 2024 | 38.91 | 39.30 | 38.91 | 39.10 | 38.52 | 120,400 |
26 Apr 2024 | 38.80 | 38.89 | 38.55 | 38.85 | 38.28 | 58,500 |
25 Apr 2024 | 38.72 | 38.79 | 38.50 | 38.78 | 38.21 | 47,100 |
24 Apr 2024 | 38.53 | 38.88 | 38.43 | 38.68 | 38.11 | 233,300 |
23 Apr 2024 | 38.50 | 39.01 | 38.50 | 38.96 | 38.39 | 293,700 |
22 Apr 2024 | 38.41 | 38.70 | 38.33 | 38.70 | 38.13 | 22,400 |
19 Apr 2024 | 38.49 | 38.70 | 38.39 | 38.51 | 37.94 | 78,700 |
18 Apr 2024 | 38.53 | 38.78 | 38.53 | 38.63 | 38.06 | 30,800 |
17 Apr 2024 | 38.49 | 38.80 | 38.44 | 38.59 | 38.02 | 41,200 |
16 Apr 2024 | 38.75 | 39.05 | 38.40 | 38.58 | 38.01 | 32,700 |
15 Apr 2024 | 38.97 | 39.19 | 38.90 | 38.92 | 38.35 | 45,100 |
12 Apr 2024 | 39.12 | 40.44 | 38.87 | 39.11 | 38.53 | 52,200 |
11 Apr 2024 | 38.50 | 39.80 | 38.50 | 39.15 | 38.57 | 97,500 |
10 Apr 2024 | 39.33 | 39.65 | 39.15 | 39.31 | 38.73 | 25,600 |
09 Apr 2024 | 40.06 | 40.09 | 39.80 | 39.83 | 39.24 | 105,400 |
08 Apr 2024 | 39.72 | 40.23 | 39.72 | 39.94 | 39.35 | 31,600 |
05 Apr 2024 | 39.94 | 39.94 | 39.50 | 39.94 | 39.35 | 39,800 |
04 Apr 2024 | 40.00 | 40.01 | 39.63 | 40.01 | 39.42 | 23,600 |
03 Apr 2024 | 39.90 | 39.98 | 39.59 | 39.98 | 39.39 | 132,100 |
02 Apr 2024 | 39.58 | 39.70 | 39.36 | 39.55 | 38.97 | 42,100 |
01 Apr 2024 | 39.60 | 39.78 | 39.37 | 39.52 | 38.94 | 37,700 |
01 Apr 2024 | 0.142 Dividend | |||||
28 Mar 2024 | 39.97 | 40.06 | 39.95 | 39.98 | 39.25 | 19,000 |
27 Mar 2024 | 40.00 | 40.05 | 39.92 | 40.00 | 39.27 | 29,900 |
26 Mar 2024 | 40.04 | 40.04 | 39.84 | 40.00 | 39.27 | 49,000 |
25 Mar 2024 | 39.83 | 40.12 | 39.82 | 39.97 | 39.24 | 13,300 |
22 Mar 2024 | 40.09 | 40.68 | 39.59 | 39.97 | 39.24 | 41,400 |
21 Mar 2024 | 40.02 | 40.20 | 40.02 | 40.03 | 39.30 | 20,000 |
20 Mar 2024 | 39.75 | 40.24 | 39.75 | 40.02 | 39.29 | 19,700 |
19 Mar 2024 | 39.92 | 39.97 | 39.70 | 39.83 | 39.10 | 41,500 |
18 Mar 2024 | 39.94 | 40.02 | 39.60 | 39.93 | 39.20 | 43,400 |
15 Mar 2024 | 40.08 | 40.15 | 40.04 | 40.04 | 39.31 | 21,700 |
14 Mar 2024 | 40.40 | 40.40 | 40.11 | 40.11 | 39.38 | 9,400 |
13 Mar 2024 | 40.42 | 40.58 | 40.34 | 40.56 | 39.82 | 18,700 |
12 Mar 2024 | 40.33 | 40.74 | 39.98 | 40.42 | 39.68 | 143,300 |
11 Mar 2024 | 40.51 | 40.56 | 40.39 | 40.43 | 39.69 | 12,400 |
08 Mar 2024 | 40.54 | 40.69 | 39.40 | 40.39 | 39.65 | 92,600 |
07 Mar 2024 | 40.43 | 40.52 | 40.31 | 40.48 | 39.74 | 20,900 |
06 Mar 2024 | 40.23 | 40.34 | 40.12 | 40.25 | 39.52 | 28,700 |
05 Mar 2024 | 40.11 | 40.23 | 39.99 | 40.23 | 39.50 | 63,700 |
04 Mar 2024 | 39.78 | 40.03 | 39.77 | 39.97 | 39.24 | 56,700 |
01 Mar 2024 | 39.92 | 39.94 | 39.56 | 39.85 | 39.12 | 273,700 |
01 Mar 2024 | 0.176 Dividend | |||||
29 Feb 2024 | 39.94 | 40.07 | 39.80 | 39.91 | 39.01 | 24,600 |
28 Feb 2024 | 39.94 | 39.94 | 39.65 | 39.82 | 38.92 | 22,400 |
27 Feb 2024 | 39.67 | 39.95 | 39.46 | 39.77 | 38.87 | 40,300 |
26 Feb 2024 | 39.83 | 39.88 | 39.65 | 39.77 | 38.87 | 21,400 |
23 Feb 2024 | 39.91 | 39.93 | 39.70 | 39.85 | 38.95 | 21,600 |
22 Feb 2024 | 39.98 | 40.20 | 39.75 | 39.90 | 39.00 | 19,000 |
21 Feb 2024 | 40.00 | 40.06 | 39.84 | 39.93 | 39.03 | 20,800 |
20 Feb 2024 | 40.08 | 40.11 | 39.92 | 40.01 | 39.11 | 15,300 |
16 Feb 2024 | 39.77 | 40.05 | 39.65 | 39.92 | 39.02 | 17,000 |
15 Feb 2024 | 39.98 | 40.09 | 39.87 | 39.88 | 38.98 | 19,500 |
14 Feb 2024 | 39.68 | 39.98 | 39.53 | 39.98 | 39.08 | 70,000 |
13 Feb 2024 | 39.45 | 40.24 | 39.45 | 39.64 | 38.75 | 110,200 |
12 Feb 2024 | 39.70 | 40.74 | 39.23 | 39.75 | 38.85 | 36,700 |
09 Feb 2024 | 39.74 | 39.99 | 39.66 | 39.70 | 38.80 | 206,500 |
08 Feb 2024 | 39.85 | 40.08 | 39.56 | 39.86 | 38.96 | 24,600 |
07 Feb 2024 | 40.05 | 40.17 | 39.77 | 39.92 | 39.02 | 20,100 |
06 Feb 2024 | 39.81 | 40.12 | 39.70 | 40.06 | 39.16 | 22,600 |
05 Feb 2024 | 39.84 | 39.89 | 39.24 | 39.69 | 38.79 | 61,900 |
02 Feb 2024 | 40.24 | 40.38 | 39.65 | 39.89 | 38.99 | 21,300 |
01 Feb 2024 | 40.30 | 40.79 | 40.01 | 40.68 | 39.76 | 24,500 |
01 Feb 2024 | 0.091 Dividend | |||||
31 Jan 2024 | 40.38 | 40.60 | 40.10 | 40.10 | 39.11 | 38,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |