Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
13 Jun 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
12 Jun 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
11 Jun 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
10 Jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
07 Jun 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
06 Jun 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
05 Jun 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
04 Jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
03 Jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
31 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
30 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
29 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
28 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
27 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
24 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
23 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
22 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
21 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
20 May 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
17 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
16 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
15 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
14 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
13 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
10 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
09 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
08 May 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
07 May 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
06 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
03 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
02 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
30 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
29 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
26 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
25 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
24 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
23 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
23 Apr 2024 | 19.2 Dividend | |||||
22 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 23.43 | - |
19 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 23.00 | - |
18 Apr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 22.83 | - |
17 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 22.00 | - |
16 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 23.09 | - |
15 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 23.09 | - |
12 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 23.50 | - |
11 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 24.10 | - |
10 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 23.73 | - |
09 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 24.28 | - |
08 Apr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 23.68 | - |
05 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 23.35 | - |
04 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 22.98 | - |
03 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 22.91 | - |
02 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 23.11 | - |
28 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 22.45 | - |
27 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 22.68 | - |
26 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 22.23 | - |
25 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 22.55 | - |
22 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 22.64 | - |
21 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 21.88 | - |
20 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 21.26 | - |
19 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 21.46 | - |
18 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 22.04 | - |
15 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 22.29 | - |
14 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 22.40 | - |
13 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 22.68 | - |
12 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 21.74 | - |
11 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 21.14 | - |
08 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 21.05 | - |
07 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 21.48 | - |
06 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 21.65 | - |
05 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 21.61 | - |
04 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 21.83 | - |
01 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 21.84 | - |
29 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 21.64 | - |
28 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 21.79 | - |
27 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 22.01 | - |
26 Feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 22.01 | - |
23 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 21.43 | - |
22 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 21.25 | - |
21 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 21.16 | - |
20 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 20.56 | - |
19 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 20.54 | - |
16 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 20.16 | - |
15 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 20.47 | - |
14 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 19.87 | - |
13 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 20.24 | - |
12 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 19.90 | - |
09 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 19.95 | - |
08 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 19.99 | - |
07 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 19.81 | - |
06 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 19.95 | - |
05 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 20.23 | - |
02 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 19.43 | - |
01 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 19.46 | - |
31 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 18.63 | - |
30 Jan 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 18.29 | - |
29 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 18.52 | - |
26 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 18.24 | - |
25 Jan 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 18.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |