Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 9 |
21 Jun 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
20 Jun 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
19 Jun 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
18 Jun 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
17 Jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
14 Jun 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
13 Jun 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
12 Jun 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
11 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
10 Jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
07 Jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
06 Jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
05 Jun 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
04 Jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
03 Jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
31 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
30 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
29 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
28 May 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
27 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
24 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
23 May 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
22 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
21 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
20 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
17 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
16 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
15 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
14 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
13 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
10 May 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
09 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
08 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
07 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
06 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
03 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
02 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
30 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
29 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
26 Apr 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
25 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
24 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
23 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
22 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
19 Apr 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
18 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
17 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
16 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
15 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
12 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
11 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
10 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
09 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
08 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
05 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
04 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
03 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
02 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
28 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
27 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
26 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
25 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
22 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
21 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
21 Mar 2024 | 0.81 Dividend | |||||
20 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.53 | - |
19 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.48 | - |
18 Mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 34.75 | - |
15 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.98 | - |
14 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.08 | - |
13 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 34.97 | - |
12 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.27 | - |
11 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 34.96 | - |
08 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 34.91 | - |
07 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 34.76 | - |
06 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.05 | - |
05 Mar 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.56 | - |
04 Mar 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 35.77 | - |
01 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 35.75 | - |
29 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.12 | - |
28 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.12 | - |
27 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.89 | - |
26 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.28 | - |
23 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 37.93 | - |
22 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.06 | - |
21 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.14 | - |
20 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.21 | - |
19 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.01 | - |
16 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.01 | - |
15 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 38.92 | - |
14 Feb 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.05 | - |
13 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.53 | - |
12 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 41.84 | - |
09 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 41.84 | - |
08 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 41.96 | - |
07 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.71 | - |
06 Feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 41.59 | - |
05 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 41.47 | - |
02 Feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 41.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |