Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
27 Jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
26 Jun 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
25 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
24 Jun 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
21 Jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
20 Jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
19 Jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
18 Jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
17 Jun 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
14 Jun 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
13 Jun 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
12 Jun 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
11 Jun 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
10 Jun 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
07 Jun 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
07 Jun 2024 | 0.2 Dividend | |||||
06 Jun 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.88 | - |
05 Jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.14 | - |
04 Jun 2024 | 46.85 | 46.85 | 43.99 | 43.99 | 43.79 | 245 |
03 Jun 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.48 | - |
31 May 2024 | 46.51 | 46.92 | 46.51 | 46.92 | 46.70 | 245 |
30 May 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.34 | - |
29 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.25 | - |
28 May 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.00 | - |
27 May 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.57 | 10 |
24 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.27 | - |
23 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.78 | - |
22 May 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.56 | - |
21 May 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.15 | - |
20 May 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.68 | - |
17 May 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.58 | - |
16 May 2024 | 45.58 | 45.73 | 45.58 | 45.73 | 45.52 | 100 |
15 May 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.53 | - |
14 May 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.83 | - |
13 May 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.69 | - |
10 May 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.61 | - |
09 May 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.76 | - |
08 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.48 | - |
07 May 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.54 | - |
06 May 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.27 | - |
03 May 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.58 | - |
02 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.64 | - |
30 Apr 2024 | 42.99 | 43.63 | 42.99 | 43.63 | 43.42 | 22 |
29 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.61 | - |
26 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.49 | - |
25 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.69 | - |
24 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.86 | - |
23 Apr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.75 | - |
22 Apr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.99 | - |
19 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.45 | - |
18 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.13 | - |
17 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.69 | - |
16 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.45 | - |
15 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.17 | - |
12 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.66 | - |
11 Apr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.76 | - |
10 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.06 | - |
09 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.60 | - |
08 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.47 | - |
05 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.32 | - |
04 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.49 | - |
03 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.15 | - |
02 Apr 2024 | 46.42 | 47.01 | 46.28 | 46.28 | 46.06 | 87 |
28 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.19 | - |
27 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.99 | - |
26 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.00 | - |
25 Mar 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.20 | 100 |
22 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | - |
21 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.80 | - |
20 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.20 | - |
19 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.20 | - |
18 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | - |
15 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.81 | - |
14 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.41 | - |
13 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.41 | - |
12 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.21 | - |
11 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.41 | - |
08 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.62 | - |
07 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.61 | - |
06 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.21 | - |
05 Mar 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 40.81 | 250 |
04 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.61 | - |
01 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.00 | - |
29 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | - |
28 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.40 | - |
27 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.40 | - |
26 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.20 | - |
23 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | - |
22 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.40 | - |
22 Feb 2024 | 0.2 Dividend | |||||
21 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.20 | - |
20 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.42 | - |
19 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
16 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.42 | - |
14 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
13 Feb 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.42 | 121 |
12 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.82 | - |
09 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |