Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 44.00 | 44.21 | 43.95 | 44.20 | 44.20 | 61,900 |
26 Jun 2024 | 43.98 | 44.08 | 43.87 | 44.07 | 44.07 | 43,300 |
25 Jun 2024 | 44.02 | 44.16 | 43.93 | 44.16 | 44.16 | 31,900 |
25 Jun 2024 | 0.125 Dividend | |||||
24 Jun 2024 | 44.18 | 44.32 | 44.01 | 44.05 | 43.92 | 40,100 |
21 Jun 2024 | 44.46 | 44.46 | 44.08 | 44.13 | 44.00 | 54,900 |
20 Jun 2024 | 44.41 | 44.46 | 44.06 | 44.26 | 44.13 | 44,300 |
18 Jun 2024 | 44.27 | 44.52 | 44.23 | 44.52 | 44.39 | 35,000 |
17 Jun 2024 | 43.92 | 44.40 | 43.80 | 44.40 | 44.27 | 64,100 |
14 Jun 2024 | 43.84 | 44.22 | 43.73 | 44.22 | 44.09 | 46,100 |
13 Jun 2024 | 43.93 | 43.98 | 43.68 | 43.92 | 43.80 | 38,800 |
12 Jun 2024 | 43.75 | 44.00 | 43.66 | 43.75 | 43.63 | 215,200 |
11 Jun 2024 | 42.97 | 43.28 | 42.79 | 43.18 | 43.06 | 40,100 |
10 Jun 2024 | 42.89 | 43.11 | 42.79 | 43.11 | 42.99 | 57,000 |
07 Jun 2024 | 43.08 | 43.18 | 42.90 | 43.08 | 42.96 | 79,300 |
06 Jun 2024 | 43.28 | 43.32 | 43.13 | 43.25 | 43.13 | 49,000 |
05 Jun 2024 | 42.90 | 43.28 | 42.79 | 43.28 | 43.16 | 50,700 |
04 Jun 2024 | 42.57 | 42.75 | 42.43 | 42.75 | 42.63 | 82,800 |
03 Jun 2024 | 42.57 | 42.59 | 42.16 | 42.45 | 42.33 | 86,600 |
31 May 2024 | 42.11 | 42.31 | 41.73 | 42.28 | 42.16 | 48,400 |
30 May 2024 | 42.06 | 42.21 | 41.93 | 41.94 | 41.82 | 42,400 |
29 May 2024 | 42.20 | 42.39 | 42.10 | 42.39 | 42.27 | 54,800 |
28 May 2024 | 42.69 | 42.75 | 42.29 | 42.63 | 42.51 | 52,100 |
24 May 2024 | 42.47 | 42.69 | 42.43 | 42.65 | 42.53 | 80,900 |
23 May 2024 | 42.97 | 42.97 | 42.26 | 42.36 | 42.24 | 44,200 |
22 May 2024 | 42.78 | 42.85 | 42.55 | 42.76 | 42.64 | 149,600 |
21 May 2024 | 42.72 | 42.86 | 42.66 | 42.78 | 42.66 | 69,100 |
20 May 2024 | 42.69 | 42.83 | 42.63 | 42.76 | 42.64 | 25,900 |
17 May 2024 | 42.67 | 42.74 | 42.51 | 42.67 | 42.55 | 45,400 |
16 May 2024 | 42.82 | 42.94 | 42.62 | 42.73 | 42.61 | 79,200 |
15 May 2024 | 42.42 | 42.82 | 42.42 | 42.80 | 42.68 | 73,000 |
14 May 2024 | 41.90 | 42.16 | 41.90 | 42.13 | 42.01 | 33,100 |
13 May 2024 | 42.07 | 42.11 | 41.87 | 41.92 | 41.80 | 53,800 |
10 May 2024 | 42.00 | 42.31 | 41.76 | 41.80 | 41.68 | 241,900 |
09 May 2024 | 41.71 | 41.90 | 41.60 | 41.89 | 41.77 | 45,400 |
08 May 2024 | 41.51 | 41.74 | 41.45 | 41.70 | 41.58 | 34,300 |
07 May 2024 | 41.76 | 41.86 | 41.67 | 41.72 | 41.60 | 51,100 |
06 May 2024 | 41.44 | 41.73 | 41.34 | 41.72 | 41.60 | 60,800 |
03 May 2024 | 41.24 | 41.33 | 41.03 | 41.25 | 41.13 | 64,300 |
02 May 2024 | 40.50 | 40.75 | 40.15 | 40.65 | 40.53 | 40,000 |
01 May 2024 | 40.27 | 40.89 | 40.14 | 40.28 | 40.17 | 37,700 |
30 Apr 2024 | 40.82 | 40.87 | 40.23 | 40.31 | 40.20 | 131,000 |
29 Apr 2024 | 40.95 | 41.04 | 40.72 | 40.98 | 40.86 | 39,000 |
26 Apr 2024 | 40.67 | 40.86 | 40.57 | 40.63 | 40.51 | 98,400 |
25 Apr 2024 | 40.09 | 40.45 | 39.97 | 40.45 | 40.34 | 56,900 |
24 Apr 2024 | 40.77 | 40.77 | 40.42 | 40.62 | 40.50 | 44,000 |
23 Apr 2024 | 40.30 | 40.74 | 40.21 | 40.69 | 40.57 | 100,600 |
22 Apr 2024 | 39.95 | 40.34 | 39.86 | 40.18 | 40.07 | 83,600 |
19 Apr 2024 | 40.12 | 40.21 | 39.72 | 40.06 | 39.95 | 64,200 |
18 Apr 2024 | 40.33 | 40.51 | 40.11 | 40.21 | 40.10 | 27,800 |
17 Apr 2024 | 40.62 | 40.73 | 40.24 | 40.28 | 40.17 | 60,700 |
16 Apr 2024 | 40.57 | 40.59 | 40.34 | 40.49 | 40.38 | 53,400 |
15 Apr 2024 | 41.37 | 41.37 | 40.55 | 40.74 | 40.62 | 69,600 |
12 Apr 2024 | 41.53 | 41.57 | 41.10 | 41.15 | 41.03 | 48,100 |
11 Apr 2024 | 41.52 | 41.78 | 41.20 | 41.70 | 41.58 | 33,100 |
10 Apr 2024 | 41.52 | 41.71 | 41.20 | 41.49 | 41.37 | 351,100 |
09 Apr 2024 | 42.06 | 42.26 | 41.71 | 42.26 | 42.14 | 78,800 |
08 Apr 2024 | 42.00 | 42.12 | 41.85 | 41.96 | 41.84 | 75,600 |
05 Apr 2024 | 41.70 | 42.20 | 41.70 | 42.18 | 42.06 | 42,300 |
04 Apr 2024 | 42.40 | 42.45 | 41.62 | 41.80 | 41.68 | 80,100 |
03 Apr 2024 | 41.82 | 42.23 | 41.80 | 42.08 | 41.96 | 55,300 |
02 Apr 2024 | 41.99 | 42.07 | 41.79 | 42.07 | 41.95 | 74,800 |
01 Apr 2024 | 42.56 | 42.58 | 42.21 | 42.26 | 42.14 | 86,000 |
28 Mar 2024 | 42.56 | 42.69 | 42.23 | 42.23 | 42.11 | 89,300 |
27 Mar 2024 | 42.46 | 42.60 | 42.30 | 42.60 | 42.48 | 45,900 |
26 Mar 2024 | 42.41 | 42.43 | 42.27 | 42.31 | 42.19 | 65,700 |
25 Mar 2024 | 42.34 | 42.39 | 42.26 | 42.27 | 42.15 | 46,500 |
22 Mar 2024 | 42.52 | 42.55 | 42.40 | 42.49 | 42.37 | 78,600 |
22 Mar 2024 | 0.105 Dividend | |||||
21 Mar 2024 | 42.66 | 42.66 | 42.48 | 42.52 | 42.29 | 57,600 |
20 Mar 2024 | 42.03 | 42.45 | 41.93 | 42.35 | 42.13 | 75,000 |
19 Mar 2024 | 41.68 | 42.00 | 41.56 | 42.00 | 41.78 | 57,600 |
18 Mar 2024 | 41.82 | 41.94 | 41.65 | 41.72 | 41.50 | 64,400 |
15 Mar 2024 | 41.43 | 41.61 | 41.20 | 41.46 | 41.24 | 67,300 |
14 Mar 2024 | 42.05 | 42.06 | 41.52 | 41.80 | 41.58 | 96,400 |
13 Mar 2024 | 42.15 | 42.20 | 41.98 | 42.03 | 41.81 | 60,600 |
12 Mar 2024 | 42.00 | 42.20 | 41.81 | 42.09 | 41.87 | 96,800 |
11 Mar 2024 | 41.81 | 41.92 | 41.67 | 41.81 | 41.59 | 47,900 |
08 Mar 2024 | 42.29 | 42.44 | 41.87 | 41.96 | 41.74 | 60,300 |
07 Mar 2024 | 42.03 | 42.22 | 41.94 | 42.21 | 41.99 | 56,800 |
06 Mar 2024 | 41.84 | 41.98 | 41.62 | 41.89 | 41.67 | 61,600 |
05 Mar 2024 | 41.74 | 41.75 | 41.33 | 41.50 | 41.28 | 98,600 |
04 Mar 2024 | 41.79 | 41.92 | 41.68 | 41.82 | 41.60 | 113,400 |
01 Mar 2024 | 41.48 | 42.01 | 41.42 | 41.89 | 41.67 | 120,200 |
29 Feb 2024 | 41.45 | 41.54 | 41.27 | 41.50 | 41.28 | 53,400 |
28 Feb 2024 | 41.17 | 41.29 | 41.11 | 41.16 | 40.94 | 46,800 |
27 Feb 2024 | 41.21 | 41.29 | 41.09 | 41.20 | 40.98 | 57,100 |
26 Feb 2024 | 41.43 | 41.45 | 41.15 | 41.15 | 40.93 | 62,900 |
23 Feb 2024 | 41.35 | 41.52 | 41.24 | 41.31 | 41.09 | 81,800 |
22 Feb 2024 | 40.98 | 41.36 | 40.96 | 41.33 | 41.11 | 114,700 |
21 Feb 2024 | 40.37 | 40.59 | 40.23 | 40.59 | 40.37 | 77,300 |
20 Feb 2024 | 40.73 | 40.74 | 40.40 | 40.50 | 40.29 | 117,300 |
16 Feb 2024 | 40.95 | 40.99 | 40.63 | 40.78 | 40.56 | 67,300 |
15 Feb 2024 | 40.74 | 41.03 | 40.70 | 41.01 | 40.79 | 77,100 |
14 Feb 2024 | 40.56 | 40.83 | 40.41 | 40.78 | 40.56 | 81,700 |
13 Feb 2024 | 40.38 | 40.51 | 40.04 | 40.35 | 40.14 | 122,300 |
12 Feb 2024 | 41.08 | 41.23 | 40.95 | 41.00 | 40.78 | 55,500 |
09 Feb 2024 | 40.94 | 41.08 | 40.87 | 41.01 | 40.79 | 114,000 |
08 Feb 2024 | 40.85 | 40.95 | 40.77 | 40.84 | 40.62 | 104,700 |
07 Feb 2024 | 40.76 | 40.96 | 40.66 | 40.94 | 40.72 | 476,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |