Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 38.70 | 38.70 | 38.27 | 38.34 | 38.34 | 13,000 |
03 Jul 2024 | 38.74 | 39.02 | 38.71 | 38.71 | 38.71 | 11,300 |
02 Jul 2024 | 38.71 | 38.86 | 38.68 | 38.80 | 38.80 | 23,900 |
01 Jul 2024 | 38.96 | 39.15 | 38.51 | 38.71 | 38.71 | 21,000 |
28 Jun 2024 | 38.79 | 39.08 | 38.58 | 38.87 | 38.87 | 20,200 |
27 Jun 2024 | 38.33 | 38.54 | 38.32 | 38.54 | 38.54 | 24,800 |
26 Jun 2024 | 38.40 | 38.50 | 38.31 | 38.40 | 38.40 | 36,200 |
25 Jun 2024 | 38.83 | 38.83 | 38.36 | 38.53 | 38.53 | 80,200 |
24 Jun 2024 | 38.49 | 39.02 | 38.49 | 38.76 | 38.76 | 34,100 |
24 Jun 2024 | 0.104 Dividend | |||||
21 Jun 2024 | 38.77 | 38.81 | 38.53 | 38.66 | 38.56 | 40,900 |
20 Jun 2024 | 39.03 | 39.25 | 38.78 | 38.87 | 38.77 | 77,000 |
18 Jun 2024 | 39.06 | 39.21 | 38.92 | 39.05 | 38.94 | 38,200 |
17 Jun 2024 | 38.55 | 39.04 | 38.38 | 39.03 | 38.93 | 25,400 |
14 Jun 2024 | 38.75 | 38.81 | 38.47 | 38.56 | 38.45 | 10,500 |
13 Jun 2024 | 39.58 | 39.58 | 38.89 | 39.20 | 39.09 | 22,900 |
12 Jun 2024 | 39.81 | 40.32 | 39.52 | 39.63 | 39.52 | 40,500 |
11 Jun 2024 | 39.03 | 39.16 | 38.75 | 39.09 | 38.98 | 49,200 |
10 Jun 2024 | 39.05 | 39.28 | 38.86 | 39.28 | 39.17 | 62,600 |
07 Jun 2024 | 39.70 | 39.70 | 39.35 | 39.39 | 39.28 | 45,200 |
06 Jun 2024 | 39.89 | 39.89 | 39.67 | 39.76 | 39.65 | 99,900 |
05 Jun 2024 | 39.78 | 39.92 | 39.49 | 39.91 | 39.80 | 20,000 |
04 Jun 2024 | 39.98 | 39.98 | 39.41 | 39.49 | 39.38 | 19,000 |
03 Jun 2024 | 41.07 | 41.07 | 40.14 | 40.25 | 40.14 | 24,500 |
31 May 2024 | 40.12 | 40.68 | 40.12 | 40.68 | 40.57 | 32,300 |
30 May 2024 | 39.57 | 40.24 | 39.57 | 40.10 | 39.99 | 22,800 |
29 May 2024 | 39.74 | 39.80 | 39.59 | 39.65 | 39.54 | 18,300 |
28 May 2024 | 40.22 | 40.39 | 39.94 | 40.12 | 40.01 | 30,900 |
24 May 2024 | 40.10 | 40.26 | 40.08 | 40.26 | 40.15 | 8,600 |
23 May 2024 | 40.34 | 40.34 | 39.67 | 39.83 | 39.72 | 53,200 |
22 May 2024 | 40.67 | 40.67 | 40.15 | 40.33 | 40.22 | 33,600 |
21 May 2024 | 40.38 | 40.69 | 40.38 | 40.64 | 40.53 | 24,800 |
20 May 2024 | 40.50 | 40.84 | 40.50 | 40.57 | 40.46 | 32,500 |
17 May 2024 | 40.41 | 40.58 | 40.41 | 40.49 | 40.38 | 10,800 |
16 May 2024 | 40.63 | 40.63 | 40.46 | 40.48 | 40.37 | 17,500 |
15 May 2024 | 40.88 | 41.00 | 40.58 | 40.73 | 40.62 | 34,600 |
14 May 2024 | 40.51 | 40.60 | 40.39 | 40.60 | 40.49 | 11,900 |
13 May 2024 | 40.28 | 40.46 | 40.09 | 40.13 | 40.02 | 20,300 |
10 May 2024 | 40.43 | 40.44 | 39.90 | 40.12 | 40.01 | 32,100 |
09 May 2024 | 39.96 | 40.40 | 39.96 | 40.40 | 40.30 | 25,200 |
08 May 2024 | 39.95 | 40.07 | 39.83 | 40.07 | 39.96 | 16,800 |
07 May 2024 | 40.28 | 40.50 | 40.20 | 40.20 | 40.09 | 21,900 |
06 May 2024 | 40.18 | 40.29 | 39.99 | 40.14 | 40.03 | 25,900 |
03 May 2024 | 40.14 | 40.14 | 39.73 | 39.73 | 39.62 | 19,700 |
02 May 2024 | 39.24 | 39.63 | 39.24 | 39.60 | 39.49 | 18,900 |
01 May 2024 | 39.21 | 39.71 | 39.05 | 39.06 | 38.95 | 310,100 |
30 Apr 2024 | 39.76 | 39.93 | 39.15 | 39.15 | 39.04 | 13,900 |
29 Apr 2024 | 40.02 | 40.20 | 40.01 | 40.19 | 40.08 | 10,800 |
26 Apr 2024 | 39.71 | 40.13 | 39.71 | 40.00 | 39.89 | 95,000 |
25 Apr 2024 | 39.62 | 39.83 | 39.28 | 39.79 | 39.68 | 15,900 |
24 Apr 2024 | 39.81 | 40.12 | 39.74 | 39.93 | 39.82 | 12,200 |
23 Apr 2024 | 39.29 | 40.15 | 39.29 | 39.98 | 39.87 | 21,800 |
22 Apr 2024 | 39.18 | 39.54 | 38.91 | 39.24 | 39.13 | 21,000 |
19 Apr 2024 | 38.72 | 39.05 | 38.72 | 38.97 | 38.87 | 19,900 |
18 Apr 2024 | 38.62 | 39.14 | 38.56 | 38.64 | 38.54 | 25,800 |
17 Apr 2024 | 39.23 | 39.30 | 38.56 | 38.57 | 38.47 | 57,300 |
16 Apr 2024 | 38.78 | 39.14 | 38.57 | 39.00 | 38.90 | 43,700 |
15 Apr 2024 | 39.59 | 39.66 | 38.94 | 39.05 | 38.94 | 26,500 |
12 Apr 2024 | 39.41 | 39.77 | 39.06 | 39.22 | 39.11 | 11,500 |
11 Apr 2024 | 39.81 | 39.81 | 39.43 | 39.67 | 39.56 | 19,100 |
10 Apr 2024 | 39.98 | 40.00 | 39.45 | 39.61 | 39.50 | 35,500 |
09 Apr 2024 | 40.86 | 40.87 | 40.28 | 40.63 | 40.52 | 29,700 |
08 Apr 2024 | 40.55 | 40.84 | 40.51 | 40.65 | 40.54 | 15,000 |
05 Apr 2024 | 40.27 | 40.60 | 40.19 | 40.44 | 40.33 | 17,700 |
04 Apr 2024 | 40.98 | 40.98 | 40.14 | 40.18 | 40.07 | 21,500 |
03 Apr 2024 | 40.08 | 40.65 | 40.08 | 40.49 | 40.38 | 40,400 |
02 Apr 2024 | 40.73 | 40.73 | 39.85 | 40.15 | 40.04 | 22,300 |
01 Apr 2024 | 41.48 | 41.48 | 40.71 | 40.81 | 40.70 | 17,800 |
28 Mar 2024 | 41.16 | 41.36 | 40.96 | 41.18 | 41.07 | 37,500 |
27 Mar 2024 | 40.38 | 40.95 | 40.38 | 40.95 | 40.84 | 18,100 |
26 Mar 2024 | 40.37 | 40.42 | 40.15 | 40.19 | 40.08 | 26,400 |
25 Mar 2024 | 40.34 | 40.55 | 40.26 | 40.27 | 40.16 | 30,200 |
22 Mar 2024 | 40.89 | 40.89 | 40.25 | 40.31 | 40.20 | 29,800 |
21 Mar 2024 | 40.57 | 40.89 | 40.43 | 40.77 | 40.66 | 79,800 |
20 Mar 2024 | 39.85 | 40.44 | 39.57 | 40.29 | 40.18 | 46,600 |
19 Mar 2024 | 39.44 | 39.89 | 39.42 | 39.80 | 39.69 | 34,700 |
18 Mar 2024 | 39.53 | 39.73 | 39.35 | 39.42 | 39.31 | 18,900 |
18 Mar 2024 | 0.119 Dividend | |||||
15 Mar 2024 | 39.35 | 39.75 | 39.35 | 39.74 | 39.51 | 20,400 |
14 Mar 2024 | 39.91 | 39.97 | 39.25 | 39.47 | 39.25 | 32,400 |
13 Mar 2024 | 39.99 | 40.18 | 39.89 | 39.95 | 39.72 | 24,800 |
12 Mar 2024 | 40.23 | 40.23 | 39.68 | 39.92 | 39.69 | 33,800 |
11 Mar 2024 | 40.34 | 40.34 | 39.79 | 40.04 | 39.81 | 38,400 |
08 Mar 2024 | 40.88 | 40.94 | 40.28 | 40.34 | 40.11 | 17,900 |
07 Mar 2024 | 40.50 | 40.56 | 40.37 | 40.45 | 40.22 | 196,100 |
06 Mar 2024 | 40.44 | 40.44 | 39.99 | 40.13 | 39.90 | 32,700 |
05 Mar 2024 | 40.31 | 40.38 | 39.85 | 40.01 | 39.78 | 48,600 |
04 Mar 2024 | 40.68 | 40.79 | 40.24 | 40.24 | 40.01 | 14,500 |
01 Mar 2024 | 40.55 | 40.81 | 40.31 | 40.56 | 40.33 | 22,800 |
29 Feb 2024 | 40.53 | 40.68 | 40.28 | 40.44 | 40.21 | 17,100 |
28 Feb 2024 | 40.51 | 40.51 | 40.10 | 40.18 | 39.95 | 47,800 |
27 Feb 2024 | 40.32 | 40.71 | 40.32 | 40.65 | 40.42 | 82,600 |
26 Feb 2024 | 40.12 | 40.41 | 39.99 | 40.33 | 40.10 | 85,400 |
23 Feb 2024 | 39.75 | 40.30 | 39.65 | 40.06 | 39.83 | 34,300 |
22 Feb 2024 | 39.61 | 39.83 | 39.57 | 39.74 | 39.51 | 31,000 |
21 Feb 2024 | 39.40 | 39.68 | 39.33 | 39.58 | 39.36 | 20,900 |
20 Feb 2024 | 40.00 | 40.00 | 39.54 | 39.64 | 39.41 | 45,400 |
16 Feb 2024 | 40.68 | 40.68 | 40.12 | 40.22 | 39.99 | 27,800 |
15 Feb 2024 | 40.21 | 40.71 | 39.92 | 40.63 | 40.40 | 42,600 |
14 Feb 2024 | 39.46 | 39.75 | 39.17 | 39.75 | 39.52 | 31,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |