Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
27 Jun 2024 | 41.72 | 41.72 | 41.33 | 41.33 | 41.33 | - |
26 Jun 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
25 Jun 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
24 Jun 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
21 Jun 2024 | 41.73 | 41.73 | 41.26 | 41.63 | 41.63 | - |
20 Jun 2024 | 40.70 | 41.54 | 40.70 | 41.54 | 41.54 | - |
19 Jun 2024 | 40.67 | 40.67 | 40.59 | 40.59 | 40.59 | - |
18 Jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
17 Jun 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
14 Jun 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
13 Jun 2024 | 40.17 | 40.17 | 39.74 | 39.76 | 39.76 | - |
12 Jun 2024 | 39.38 | 40.03 | 39.38 | 40.03 | 40.03 | - |
11 Jun 2024 | 40.95 | 40.95 | 39.60 | 39.60 | 39.60 | - |
10 Jun 2024 | 40.42 | 40.97 | 40.42 | 40.97 | 40.97 | - |
07 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
06 Jun 2024 | 39.12 | 39.58 | 39.12 | 39.38 | 39.38 | - |
05 Jun 2024 | 38.99 | 38.99 | 38.94 | 38.94 | 38.94 | 40 |
04 Jun 2024 | 39.72 | 39.72 | 39.47 | 39.47 | 39.47 | 50 |
03 Jun 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
31 May 2024 | 39.53 | 39.53 | 39.42 | 39.51 | 39.51 | - |
30 May 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
29 May 2024 | 39.49 | 39.49 | 39.33 | 39.33 | 39.33 | - |
28 May 2024 | 39.67 | 39.67 | 39.62 | 39.62 | 39.62 | - |
27 May 2024 | 39.73 | 39.76 | 39.73 | 39.76 | 39.76 | - |
24 May 2024 | 39.46 | 39.96 | 39.46 | 39.96 | 39.96 | - |
23 May 2024 | 40.08 | 40.08 | 39.37 | 39.47 | 39.47 | - |
22 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
21 May 2024 | 40.41 | 40.82 | 40.38 | 40.81 | 40.81 | 250 |
20 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
17 May 2024 | 39.84 | 40.35 | 39.84 | 40.35 | 40.35 | - |
16 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
15 May 2024 | 41.56 | 41.56 | 40.25 | 40.28 | 40.28 | - |
14 May 2024 | 41.47 | 41.81 | 41.47 | 41.81 | 41.81 | - |
13 May 2024 | 42.63 | 42.63 | 41.97 | 41.97 | 41.97 | - |
10 May 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
09 May 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
08 May 2024 | 41.95 | 42.35 | 41.95 | 42.35 | 42.35 | 118 |
07 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
06 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
03 May 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
03 May 2024 | 0.25 Dividend | |||||
02 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.54 | - |
30 Apr 2024 | 41.53 | 41.53 | 41.13 | 41.13 | 40.88 | - |
29 Apr 2024 | 41.67 | 41.67 | 41.31 | 41.31 | 41.06 | - |
26 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.25 | - |
25 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.55 | - |
24 Apr 2024 | 39.91 | 41.78 | 39.91 | 41.78 | 41.52 | - |
23 Apr 2024 | 39.40 | 40.10 | 39.40 | 40.10 | 39.85 | - |
22 Apr 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.75 | - |
19 Apr 2024 | 37.97 | 39.15 | 37.97 | 38.94 | 38.70 | - |
18 Apr 2024 | 37.06 | 38.60 | 37.06 | 38.26 | 38.03 | - |
17 Apr 2024 | 37.40 | 37.40 | 37.31 | 37.31 | 37.09 | - |
16 Apr 2024 | 37.88 | 37.88 | 37.53 | 37.62 | 37.39 | - |
15 Apr 2024 | 37.84 | 37.92 | 37.73 | 37.73 | 37.50 | - |
12 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | - |
11 Apr 2024 | 38.37 | 38.47 | 38.37 | 38.47 | 38.23 | - |
10 Apr 2024 | 38.81 | 38.82 | 38.81 | 38.82 | 38.58 | - |
09 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.71 | - |
08 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.68 | - |
05 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.69 | - |
04 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.77 | - |
03 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.55 | - |
02 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.46 | - |
28 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.56 | - |
27 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
26 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.83 | - |
25 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.91 | - |
22 Mar 2024 | 39.54 | 39.54 | 38.60 | 38.60 | 38.36 | - |
21 Mar 2024 | 39.54 | 39.54 | 38.76 | 39.10 | 38.86 | - |
20 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.20 | - |
19 Mar 2024 | 38.20 | 38.68 | 38.20 | 38.68 | 38.44 | - |
18 Mar 2024 | 38.26 | 38.32 | 38.22 | 38.22 | 37.99 | - |
15 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.26 | - |
14 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.32 | - |
13 Mar 2024 | 39.06 | 39.52 | 39.06 | 39.52 | 39.28 | - |
12 Mar 2024 | 38.70 | 39.60 | 38.70 | 39.54 | 39.30 | - |
11 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
08 Mar 2024 | 37.78 | 38.52 | 37.78 | 38.52 | 38.28 | - |
07 Mar 2024 | 37.60 | 37.96 | 37.60 | 37.96 | 37.73 | - |
06 Mar 2024 | 37.44 | 37.74 | 37.44 | 37.74 | 37.51 | - |
05 Mar 2024 | 37.18 | 38.36 | 37.18 | 37.68 | 37.45 | - |
04 Mar 2024 | 37.58 | 37.70 | 37.36 | 37.36 | 37.13 | - |
01 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
29 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.29 | - |
28 Feb 2024 | 37.66 | 37.66 | 37.50 | 37.50 | 37.27 | - |
27 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | - |
26 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.53 | - |
23 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
22 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.26 | - |
21 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.01 | - |
20 Feb 2024 | 36.46 | 37.58 | 36.46 | 37.50 | 37.27 | - |
19 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
16 Feb 2024 | 36.80 | 36.80 | 36.76 | 36.76 | 36.53 | - |
15 Feb 2024 | 36.54 | 36.56 | 36.54 | 36.56 | 36.34 | 150 |
14 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
13 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.28 | - |
12 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.48 | - |
09 Feb 2024 | 35.88 | 35.98 | 35.88 | 35.98 | 35.76 | - |
08 Feb 2024 | 35.58 | 35.96 | 35.58 | 35.96 | 35.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |