Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 41.54 | 41.78 | 41.54 | 41.78 | 41.78 | 200 |
03 Jul 2024 | 41.83 | 41.88 | 41.83 | 41.88 | 41.88 | - |
02 Jul 2024 | 41.74 | 42.07 | 41.74 | 42.07 | 42.07 | - |
01 Jul 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
28 Jun 2024 | 39.83 | 41.24 | 39.83 | 41.24 | 41.24 | - |
27 Jun 2024 | 40.14 | 40.14 | 39.77 | 39.77 | 39.77 | - |
26 Jun 2024 | 40.14 | 40.25 | 40.14 | 40.25 | 40.25 | - |
25 Jun 2024 | 40.67 | 40.67 | 40.47 | 40.47 | 40.47 | - |
24 Jun 2024 | 40.69 | 41.15 | 40.69 | 41.15 | 41.15 | - |
21 Jun 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
20 Jun 2024 | 37.79 | 41.06 | 37.79 | 41.06 | 41.06 | - |
19 Jun 2024 | 37.66 | 37.66 | 37.65 | 37.65 | 37.65 | - |
18 Jun 2024 | 37.53 | 38.04 | 37.53 | 38.04 | 38.04 | - |
17 Jun 2024 | 36.36 | 37.67 | 36.36 | 37.67 | 37.67 | - |
14 Jun 2024 | 37.10 | 37.10 | 36.65 | 36.65 | 36.65 | - |
13 Jun 2024 | 36.82 | 37.33 | 36.82 | 37.33 | 37.33 | - |
12 Jun 2024 | 35.51 | 37.11 | 35.51 | 37.11 | 37.11 | - |
11 Jun 2024 | 36.93 | 36.93 | 35.95 | 35.95 | 35.95 | - |
10 Jun 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
07 Jun 2024 | 37.38 | 37.97 | 37.38 | 37.97 | 37.97 | - |
06 Jun 2024 | 37.60 | 37.60 | 37.48 | 37.48 | 37.48 | - |
05 Jun 2024 | 37.38 | 37.98 | 37.38 | 37.98 | 37.98 | - |
04 Jun 2024 | 37.44 | 37.55 | 37.44 | 37.55 | 37.55 | - |
03 Jun 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
31 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
30 May 2024 | 36.99 | 38.00 | 36.99 | 38.00 | 38.00 | - |
29 May 2024 | 37.66 | 37.66 | 37.46 | 37.46 | 37.46 | - |
28 May 2024 | 38.16 | 38.16 | 37.98 | 37.98 | 37.98 | - |
27 May 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
24 May 2024 | 37.68 | 38.43 | 37.68 | 38.43 | 38.43 | - |
23 May 2024 | 38.15 | 38.15 | 37.82 | 37.82 | 37.82 | - |
22 May 2024 | 38.76 | 38.76 | 38.43 | 38.43 | 38.43 | - |
21 May 2024 | 37.71 | 39.05 | 37.71 | 39.05 | 39.05 | - |
20 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
17 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
16 May 2024 | 38.42 | 38.42 | 36.96 | 36.96 | 36.96 | - |
15 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
14 May 2024 | 38.10 | 38.17 | 38.10 | 38.17 | 38.17 | - |
13 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
10 May 2024 | 37.13 | 37.40 | 37.13 | 37.40 | 37.40 | - |
09 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
09 May 2024 | 0.21 Dividend | |||||
08 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.61 | - |
07 May 2024 | 37.19 | 37.22 | 37.19 | 37.22 | 37.01 | - |
06 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.38 | 200 |
03 May 2024 | 38.24 | 38.24 | 37.71 | 37.71 | 37.49 | - |
02 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.19 | - |
30 Apr 2024 | 35.12 | 35.12 | 34.46 | 34.46 | 34.26 | - |
29 Apr 2024 | 34.18 | 35.25 | 34.18 | 35.25 | 35.05 | - |
26 Apr 2024 | 33.84 | 35.00 | 33.84 | 34.43 | 34.23 | 300 |
25 Apr 2024 | 32.70 | 33.81 | 32.70 | 33.81 | 33.62 | - |
24 Apr 2024 | 33.18 | 33.18 | 33.05 | 33.05 | 32.86 | - |
23 Apr 2024 | 31.79 | 33.35 | 31.79 | 33.35 | 33.16 | - |
22 Apr 2024 | 32.11 | 32.11 | 32.02 | 32.02 | 31.84 | - |
19 Apr 2024 | 30.72 | 32.05 | 30.72 | 32.05 | 31.87 | - |
18 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.74 | - |
17 Apr 2024 | 31.20 | 31.20 | 30.22 | 30.22 | 30.05 | - |
16 Apr 2024 | 31.43 | 31.43 | 31.36 | 31.36 | 31.18 | - |
15 Apr 2024 | 31.95 | 32.02 | 31.95 | 32.02 | 31.84 | 30 |
12 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.80 | - |
11 Apr 2024 | 32.58 | 32.71 | 32.58 | 32.71 | 32.52 | - |
10 Apr 2024 | 33.02 | 33.02 | 32.75 | 32.75 | 32.56 | - |
09 Apr 2024 | 33.18 | 33.18 | 33.14 | 33.14 | 32.95 | - |
08 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.18 | - |
05 Apr 2024 | 32.54 | 32.54 | 32.42 | 32.42 | 32.24 | - |
04 Apr 2024 | 32.68 | 32.68 | 32.61 | 32.61 | 32.42 | - |
03 Apr 2024 | 32.11 | 32.73 | 32.11 | 32.73 | 32.54 | - |
02 Apr 2024 | 33.14 | 33.14 | 32.31 | 32.31 | 32.13 | - |
28 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | - |
27 Mar 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.40 | - |
26 Mar 2024 | 32.60 | 34.00 | 32.60 | 34.00 | 33.81 | - |
25 Mar 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.61 | - |
22 Mar 2024 | 35.20 | 35.20 | 32.80 | 32.80 | 32.61 | - |
21 Mar 2024 | 36.60 | 36.60 | 35.20 | 35.20 | 35.00 | - |
20 Mar 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.39 | - |
19 Mar 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.60 | - |
18 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
15 Mar 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 33.81 | 6 |
14 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
13 Mar 2024 | 33.20 | 35.00 | 33.20 | 35.00 | 34.80 | - |
12 Mar 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 33.21 | - |
11 Mar 2024 | 35.20 | 35.20 | 33.20 | 33.20 | 33.01 | - |
08 Mar 2024 | 34.00 | 35.60 | 34.00 | 35.60 | 35.40 | - |
07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
06 Mar 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.20 | - |
05 Mar 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
04 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.80 | - |
01 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | - |
29 Feb 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 35.00 | - |
28 Feb 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
27 Feb 2024 | 33.60 | 34.40 | 33.60 | 34.40 | 34.20 | - |
26 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | - |
23 Feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
22 Feb 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.61 | - |
21 Feb 2024 | 34.60 | 34.60 | 33.60 | 33.60 | 33.41 | - |
20 Feb 2024 | 34.20 | 34.80 | 34.20 | 34.80 | 34.60 | - |
19 Feb 2024 | 34.20 | 34.40 | 34.20 | 34.40 | 34.20 | - |
16 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
15 Feb 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.60 | - |
14 Feb 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |