Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
13 Jun 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
12 Jun 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
11 Jun 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
10 Jun 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
07 Jun 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
06 Jun 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
05 Jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
04 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
03 Jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
31 May 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
30 May 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
29 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
28 May 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
24 May 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
23 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
22 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
21 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
20 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
17 May 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
16 May 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
15 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
14 May 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
13 May 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
10 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
09 May 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
08 May 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
07 May 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
06 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
03 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
02 May 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
01 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
30 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
29 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
26 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
25 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
24 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
23 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
22 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
19 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
18 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
17 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
16 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
15 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
12 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
11 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
10 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
09 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
08 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
05 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
05 Apr 2024 | 0.195 Dividend | |||||
04 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.72 | - |
03 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.86 | - |
02 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.91 | - |
01 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.92 | - |
28 Mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.11 | - |
27 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.78 | - |
26 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.78 | - |
25 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.24 | - |
22 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.99 | - |
21 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.87 | - |
20 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.86 | - |
19 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.68 | - |
18 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.27 | - |
15 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.12 | - |
14 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.09 | - |
13 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.38 | - |
12 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.17 | - |
11 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.49 | - |
08 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.40 | - |
07 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.33 | - |
06 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.05 | - |
05 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.74 | - |
04 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.78 | - |
01 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.24 | - |
29 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.34 | - |
28 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.20 | - |
27 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.04 | - |
26 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.30 | - |
23 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.99 | - |
22 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.78 | - |
21 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.04 | - |
20 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.64 | - |
16 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.65 | - |
15 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.68 | - |
14 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.06 | - |
13 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.83 | - |
12 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.40 | - |
09 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.99 | - |
08 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.81 | - |
07 Feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.04 | - |
06 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.95 | - |
05 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.89 | - |
02 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.63 | - |
01 Feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.20 | - |
31 Jan 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.49 | - |
30 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.61 | - |
29 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.61 | - |
26 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.38 | - |
25 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |