Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 38.95 | 39.01 | 38.94 | 38.99 | 38.99 | 13,200 |
03 Jun 2024 | 39.00 | 39.01 | 38.96 | 39.01 | 39.01 | 13,200 |
31 May 2024 | 38.92 | 38.98 | 38.91 | 38.98 | 38.98 | 12,200 |
30 May 2024 | 38.98 | 38.99 | 38.93 | 38.95 | 38.95 | 18,700 |
30 May 2024 | 0.247 Dividend | |||||
29 May 2024 | 39.18 | 39.21 | 39.15 | 39.21 | 38.96 | 41,600 |
28 May 2024 | 39.20 | 39.21 | 39.16 | 39.19 | 38.94 | 40,200 |
24 May 2024 | 39.18 | 39.21 | 39.15 | 39.18 | 38.93 | 199,900 |
23 May 2024 | 39.19 | 39.19 | 39.13 | 39.16 | 38.91 | 3,200 |
22 May 2024 | 39.10 | 39.15 | 39.10 | 39.13 | 38.88 | 46,600 |
21 May 2024 | 39.13 | 39.17 | 39.13 | 39.15 | 38.90 | 4,800 |
20 May 2024 | 39.13 | 39.16 | 39.10 | 39.13 | 38.88 | 6,100 |
17 May 2024 | 39.14 | 39.15 | 39.08 | 39.13 | 38.89 | 4,100 |
16 May 2024 | 39.13 | 39.13 | 39.08 | 39.11 | 38.86 | 4,600 |
15 May 2024 | 39.09 | 39.15 | 39.08 | 39.08 | 38.83 | 149,500 |
14 May 2024 | 39.07 | 39.11 | 39.03 | 39.03 | 38.78 | 14,800 |
13 May 2024 | 39.10 | 39.10 | 39.03 | 39.10 | 38.85 | 25,600 |
10 May 2024 | 39.08 | 39.09 | 39.03 | 39.09 | 38.84 | 19,400 |
09 May 2024 | 39.04 | 39.07 | 39.01 | 39.06 | 38.81 | 22,600 |
08 May 2024 | 39.01 | 39.03 | 39.01 | 39.03 | 38.78 | 4,300 |
07 May 2024 | 38.98 | 39.03 | 38.98 | 39.01 | 38.76 | 5,400 |
06 May 2024 | 38.97 | 39.02 | 38.97 | 38.97 | 38.72 | 9,900 |
03 May 2024 | 39.02 | 39.02 | 38.96 | 39.01 | 38.76 | 8,100 |
02 May 2024 | 38.97 | 39.00 | 38.97 | 38.99 | 38.74 | 8,700 |
01 May 2024 | 38.96 | 38.98 | 38.96 | 38.97 | 38.73 | 3,800 |
30 Apr 2024 | 38.96 | 38.99 | 38.96 | 38.97 | 38.73 | 6,600 |
29 Apr 2024 | 38.94 | 38.96 | 38.93 | 38.96 | 38.71 | 7,200 |
26 Apr 2024 | 38.96 | 38.96 | 38.95 | 38.96 | 38.71 | 10,400 |
26 Apr 2024 | 0.188 Dividend | |||||
25 Apr 2024 | 39.07 | 39.10 | 39.06 | 39.08 | 38.65 | 56,600 |
24 Apr 2024 | 39.10 | 39.32 | 39.07 | 39.07 | 38.64 | 150,800 |
23 Apr 2024 | 39.05 | 39.10 | 39.04 | 39.09 | 38.66 | 14,500 |
22 Apr 2024 | 39.09 | 39.10 | 39.04 | 39.04 | 38.61 | 12,100 |
19 Apr 2024 | 39.07 | 39.11 | 39.07 | 39.11 | 38.68 | 3,900 |
18 Apr 2024 | 39.08 | 39.08 | 39.01 | 39.07 | 38.64 | 32,500 |
17 Apr 2024 | 39.00 | 39.08 | 39.00 | 39.05 | 38.62 | 23,300 |
16 Apr 2024 | 38.99 | 39.05 | 38.98 | 39.02 | 38.59 | 70,900 |
15 Apr 2024 | 39.04 | 39.04 | 38.97 | 39.02 | 38.59 | 10,900 |
12 Apr 2024 | 38.99 | 39.01 | 38.98 | 38.99 | 38.56 | 4,800 |
11 Apr 2024 | 38.99 | 39.02 | 38.99 | 39.00 | 38.57 | 1,300 |
10 Apr 2024 | 38.99 | 38.99 | 38.96 | 38.96 | 38.52 | 5,100 |
09 Apr 2024 | 39.01 | 39.01 | 38.94 | 38.94 | 38.51 | 7,500 |
08 Apr 2024 | 38.95 | 38.98 | 38.95 | 38.97 | 38.54 | 3,500 |
05 Apr 2024 | 38.96 | 38.97 | 38.94 | 38.97 | 38.54 | 6,900 |
04 Apr 2024 | 38.98 | 38.98 | 38.96 | 38.96 | 38.53 | 4,100 |
03 Apr 2024 | 38.95 | 38.95 | 38.89 | 38.92 | 38.49 | 18,800 |
02 Apr 2024 | 38.95 | 38.95 | 38.89 | 38.89 | 38.46 | 22,200 |
01 Apr 2024 | 38.95 | 38.95 | 38.89 | 38.89 | 38.46 | 9,000 |
28 Mar 2024 | 38.88 | 38.95 | 38.86 | 38.95 | 38.52 | 10,700 |
27 Mar 2024 | 38.88 | 38.89 | 38.87 | 38.87 | 38.44 | 19,500 |
27 Mar 2024 | 0.199 Dividend | |||||
26 Mar 2024 | 39.08 | 39.09 | 39.03 | 39.07 | 38.44 | 7,300 |
25 Mar 2024 | 39.03 | 39.09 | 39.03 | 39.03 | 38.40 | 8,000 |
22 Mar 2024 | 39.05 | 39.10 | 39.02 | 39.07 | 38.44 | 16,100 |
21 Mar 2024 | 39.01 | 39.07 | 39.01 | 39.02 | 38.39 | 800 |
20 Mar 2024 | 38.98 | 39.04 | 38.92 | 39.01 | 38.38 | 5,800 |
19 Mar 2024 | 39.05 | 39.05 | 38.96 | 38.96 | 38.33 | 8,000 |
18 Mar 2024 | 39.05 | 39.05 | 39.00 | 39.01 | 38.39 | 3,700 |
15 Mar 2024 | 39.03 | 39.03 | 38.97 | 39.02 | 38.39 | 4,300 |
14 Mar 2024 | 39.01 | 39.02 | 38.96 | 38.99 | 38.37 | 4,800 |
13 Mar 2024 | 38.98 | 39.01 | 38.95 | 38.99 | 38.36 | 6,900 |
12 Mar 2024 | 39.00 | 39.00 | 38.94 | 38.96 | 38.33 | 6,200 |
11 Mar 2024 | 38.99 | 38.99 | 38.93 | 38.96 | 38.33 | 5,600 |
08 Mar 2024 | 38.95 | 38.98 | 38.92 | 38.97 | 38.34 | 5,200 |
07 Mar 2024 | 38.92 | 38.95 | 38.92 | 38.95 | 38.32 | 5,500 |
06 Mar 2024 | 38.90 | 38.95 | 38.89 | 38.92 | 38.29 | 8,600 |
05 Mar 2024 | 38.93 | 38.93 | 38.89 | 38.91 | 38.28 | 14,000 |
04 Mar 2024 | 38.94 | 38.94 | 38.76 | 38.86 | 38.23 | 35,200 |
01 Mar 2024 | 38.94 | 38.94 | 38.86 | 38.88 | 38.26 | 10,500 |
29 Feb 2024 | 38.91 | 38.91 | 38.85 | 38.88 | 38.25 | 14,400 |
28 Feb 2024 | 38.88 | 38.89 | 38.83 | 38.86 | 38.23 | 4,700 |
27 Feb 2024 | 38.89 | 38.89 | 38.83 | 38.86 | 38.23 | 8,100 |
27 Feb 2024 | 0.158 Dividend | |||||
26 Feb 2024 | 38.98 | 39.00 | 38.97 | 38.99 | 38.20 | 13,100 |
23 Feb 2024 | 38.99 | 39.00 | 38.96 | 38.98 | 38.20 | 12,100 |
22 Feb 2024 | 38.99 | 39.01 | 38.96 | 38.99 | 38.21 | 78,800 |
21 Feb 2024 | 39.02 | 39.02 | 38.97 | 38.97 | 38.19 | 9,900 |
20 Feb 2024 | 38.89 | 38.98 | 38.89 | 38.95 | 38.17 | 6,600 |
16 Feb 2024 | 38.99 | 38.99 | 38.93 | 38.94 | 38.16 | 43,300 |
15 Feb 2024 | 38.97 | 38.97 | 38.73 | 38.94 | 38.16 | 90,600 |
14 Feb 2024 | 38.99 | 38.99 | 38.82 | 38.98 | 38.20 | 23,500 |
13 Feb 2024 | 38.96 | 39.01 | 38.96 | 38.97 | 38.19 | 4,400 |
12 Feb 2024 | 39.00 | 39.00 | 38.96 | 38.97 | 38.19 | 22,700 |
09 Feb 2024 | 39.11 | 39.11 | 38.97 | 38.98 | 38.20 | 33,300 |
08 Feb 2024 | 39.01 | 39.01 | 38.95 | 38.96 | 38.17 | 161,700 |
07 Feb 2024 | 39.01 | 39.01 | 38.95 | 38.95 | 38.17 | 45,200 |
06 Feb 2024 | 38.95 | 39.00 | 38.95 | 38.98 | 38.20 | 13,000 |
05 Feb 2024 | 38.98 | 38.98 | 38.91 | 38.92 | 38.14 | 76,900 |
02 Feb 2024 | 38.93 | 38.99 | 38.93 | 38.97 | 38.19 | 13,600 |
01 Feb 2024 | 39.07 | 39.07 | 39.04 | 39.05 | 38.27 | 18,900 |
31 Jan 2024 | 38.98 | 39.04 | 38.98 | 39.03 | 38.25 | 5,500 |
30 Jan 2024 | 38.95 | 38.95 | 38.92 | 38.94 | 38.15 | 109,200 |
29 Jan 2024 | 38.98 | 38.98 | 38.95 | 38.95 | 38.17 | 4,700 |
29 Jan 2024 | 0.132 Dividend | |||||
26 Jan 2024 | 39.06 | 39.07 | 39.04 | 39.04 | 38.13 | 12,300 |
25 Jan 2024 | 39.08 | 39.11 | 39.05 | 39.08 | 38.16 | 34,600 |
24 Jan 2024 | 39.06 | 39.06 | 38.98 | 39.00 | 38.09 | 25,900 |
23 Jan 2024 | 39.03 | 39.03 | 38.93 | 38.95 | 38.04 | 83,900 |
22 Jan 2024 | 39.02 | 39.02 | 38.98 | 38.98 | 38.07 | 93,000 |
19 Jan 2024 | 38.95 | 38.97 | 38.92 | 38.97 | 38.06 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |