Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
13 Jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
12 Jun 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
11 Jun 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
10 Jun 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
07 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
06 Jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
05 Jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
04 Jun 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
03 Jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
31 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
30 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
29 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
28 May 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
24 May 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
23 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
22 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
21 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
20 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
17 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
16 May 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
15 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
14 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
13 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
10 May 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
09 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
08 May 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
07 May 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
06 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
03 May 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
02 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
01 May 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
30 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
29 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
26 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
25 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
24 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
23 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
22 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
19 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
18 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
17 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
16 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
15 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
12 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
11 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
10 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
09 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
08 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
05 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
04 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
03 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
02 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
01 Apr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
28 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
27 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
26 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
25 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
22 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
21 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
20 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
19 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
19 Mar 2024 | 0.203 Dividend | |||||
18 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.17 | - |
15 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.13 | - |
14 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.16 | - |
13 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.47 | - |
12 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | - |
11 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.24 | - |
08 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.13 | - |
07 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.21 | - |
06 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.91 | - |
05 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.71 | - |
04 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.85 | - |
01 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.72 | - |
29 Feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.59 | - |
28 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.45 | - |
27 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.54 | - |
26 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.47 | - |
23 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.63 | - |
22 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.53 | - |
21 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.31 | - |
20 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.08 | - |
16 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.10 | - |
15 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.19 | - |
14 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.79 | - |
13 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.55 | - |
12 Feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.17 | - |
09 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.01 | - |
08 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.01 | - |
07 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.98 | - |
06 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.88 | - |
05 Feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.63 | - |
02 Feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.99 | - |
01 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.06 | - |
31 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.54 | - |
30 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.97 | - |
29 Jan 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.83 | - |
26 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.66 | - |
25 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |