Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 80 |
25 Jun 2024 | 39.89 | 39.94 | 39.89 | 39.94 | 39.94 | - |
24 Jun 2024 | 39.49 | 39.80 | 39.49 | 39.80 | 39.80 | - |
21 Jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
20 Jun 2024 | 38.72 | 39.55 | 38.72 | 39.55 | 39.55 | 80 |
19 Jun 2024 | 38.74 | 38.74 | 38.22 | 38.22 | 38.22 | - |
18 Jun 2024 | 37.99 | 38.68 | 37.99 | 38.68 | 38.68 | - |
17 Jun 2024 | 37.29 | 37.94 | 37.29 | 37.94 | 37.94 | - |
14 Jun 2024 | 37.05 | 37.44 | 37.05 | 37.44 | 37.44 | - |
13 Jun 2024 | 37.20 | 37.20 | 37.15 | 37.15 | 37.15 | - |
12 Jun 2024 | 37.35 | 37.35 | 37.27 | 37.27 | 37.27 | - |
11 Jun 2024 | 38.26 | 38.26 | 37.22 | 37.22 | 37.22 | - |
10 Jun 2024 | 38.61 | 38.61 | 38.00 | 38.00 | 38.00 | 2 |
07 Jun 2024 | 38.86 | 38.86 | 38.80 | 38.80 | 38.80 | - |
06 Jun 2024 | 39.04 | 39.04 | 38.77 | 38.77 | 38.77 | - |
05 Jun 2024 | 39.10 | 39.12 | 39.10 | 39.12 | 39.12 | - |
04 Jun 2024 | 38.51 | 38.98 | 38.51 | 38.98 | 38.98 | - |
03 Jun 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
31 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
30 May 2024 | 36.56 | 36.98 | 36.56 | 36.98 | 36.98 | - |
29 May 2024 | 36.85 | 36.85 | 36.49 | 36.49 | 36.49 | - |
28 May 2024 | 37.58 | 37.58 | 36.93 | 36.93 | 36.93 | 20 |
27 May 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
24 May 2024 | 37.39 | 37.39 | 37.27 | 37.27 | 37.27 | - |
23 May 2024 | 37.62 | 37.62 | 37.30 | 37.30 | 37.30 | - |
22 May 2024 | 37.22 | 37.41 | 37.22 | 37.41 | 37.41 | - |
21 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
20 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
17 May 2024 | 37.58 | 37.58 | 37.50 | 37.50 | 37.50 | 2 |
16 May 2024 | 37.62 | 37.62 | 37.55 | 37.55 | 37.55 | - |
15 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
14 May 2024 | 37.16 | 37.49 | 37.16 | 37.49 | 37.49 | - |
13 May 2024 | 37.61 | 37.61 | 36.97 | 36.97 | 36.97 | 2 |
10 May 2024 | 36.63 | 37.63 | 36.63 | 37.63 | 37.63 | - |
09 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
08 May 2024 | 36.08 | 36.35 | 36.08 | 36.35 | 36.35 | - |
07 May 2024 | 35.85 | 36.03 | 35.85 | 36.03 | 36.03 | - |
06 May 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
03 May 2024 | 35.76 | 36.10 | 35.76 | 36.10 | 36.10 | - |
02 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
30 Apr 2024 | 36.00 | 36.00 | 35.66 | 35.66 | 35.66 | 2 |
29 Apr 2024 | 36.13 | 36.27 | 36.13 | 36.27 | 36.27 | - |
26 Apr 2024 | 35.39 | 35.83 | 35.39 | 35.83 | 35.83 | - |
25 Apr 2024 | 32.80 | 35.41 | 32.80 | 35.41 | 35.41 | - |
24 Apr 2024 | 33.17 | 33.17 | 33.09 | 33.09 | 33.09 | - |
23 Apr 2024 | 32.88 | 33.13 | 32.88 | 33.13 | 33.13 | - |
22 Apr 2024 | 32.57 | 33.11 | 32.57 | 33.11 | 33.11 | - |
19 Apr 2024 | 32.01 | 32.25 | 32.01 | 32.25 | 32.25 | - |
18 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
17 Apr 2024 | 32.33 | 32.33 | 32.22 | 32.22 | 32.22 | - |
16 Apr 2024 | 32.67 | 32.75 | 32.67 | 32.75 | 32.75 | - |
15 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
12 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
11 Apr 2024 | 32.87 | 33.34 | 32.87 | 33.34 | 33.34 | - |
10 Apr 2024 | 32.93 | 32.93 | 32.62 | 32.62 | 32.62 | - |
09 Apr 2024 | 32.96 | 32.96 | 32.95 | 32.95 | 32.95 | - |
08 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
05 Apr 2024 | 32.74 | 33.02 | 32.74 | 33.02 | 33.02 | 2 |
04 Apr 2024 | 33.19 | 33.19 | 32.51 | 32.51 | 32.51 | - |
03 Apr 2024 | 33.67 | 33.67 | 33.00 | 33.00 | 33.00 | 300 |
02 Apr 2024 | 34.78 | 34.78 | 33.57 | 33.57 | 33.57 | 200 |
28 Mar 2024 | 34.19 | 34.52 | 34.19 | 34.52 | 34.52 | - |
27 Mar 2024 | 34.31 | 34.54 | 34.31 | 34.54 | 34.54 | - |
26 Mar 2024 | 33.91 | 34.28 | 33.91 | 34.28 | 34.28 | 2 |
25 Mar 2024 | 34.57 | 34.57 | 34.05 | 34.05 | 34.05 | - |
22 Mar 2024 | 34.51 | 34.74 | 34.51 | 34.74 | 34.74 | - |
21 Mar 2024 | 34.45 | 34.50 | 34.32 | 34.32 | 34.32 | 32 |
21 Mar 2024 | 0.81 Dividend | |||||
20 Mar 2024 | 35.52 | 35.54 | 35.52 | 35.54 | 34.73 | - |
19 Mar 2024 | 35.17 | 35.33 | 35.17 | 35.33 | 34.52 | - |
18 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.63 | - |
15 Mar 2024 | 35.96 | 35.96 | 35.44 | 35.44 | 34.63 | - |
14 Mar 2024 | 36.03 | 36.03 | 35.70 | 35.70 | 34.89 | - |
13 Mar 2024 | 35.51 | 35.84 | 35.51 | 35.84 | 35.02 | - |
12 Mar 2024 | 35.88 | 35.88 | 35.64 | 35.64 | 34.83 | 65 |
11 Mar 2024 | 36.16 | 36.16 | 35.98 | 35.98 | 35.16 | - |
08 Mar 2024 | 36.00 | 36.00 | 35.74 | 35.74 | 34.93 | 2 |
07 Mar 2024 | 35.54 | 35.75 | 35.54 | 35.75 | 34.94 | - |
06 Mar 2024 | 35.64 | 35.64 | 35.58 | 35.58 | 34.77 | - |
05 Mar 2024 | 36.48 | 36.48 | 35.63 | 35.63 | 34.82 | - |
04 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 35.76 | - |
01 Mar 2024 | 36.44 | 36.63 | 36.44 | 36.63 | 35.80 | - |
29 Feb 2024 | 36.99 | 36.99 | 36.39 | 36.39 | 35.56 | - |
28 Feb 2024 | 36.91 | 37.08 | 36.91 | 36.91 | 36.07 | 2 |
27 Feb 2024 | 37.64 | 37.64 | 36.85 | 36.85 | 36.01 | 2 |
26 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.17 | 200 |
23 Feb 2024 | 38.76 | 38.76 | 38.43 | 38.43 | 37.55 | - |
22 Feb 2024 | 38.63 | 38.72 | 38.63 | 38.72 | 37.84 | - |
21 Feb 2024 | 38.80 | 38.80 | 38.76 | 38.76 | 37.88 | - |
20 Feb 2024 | 39.18 | 39.18 | 38.87 | 38.87 | 37.98 | - |
19 Feb 2024 | 39.59 | 39.59 | 39.03 | 39.03 | 38.14 | - |
16 Feb 2024 | 40.14 | 40.14 | 39.78 | 39.78 | 38.87 | - |
15 Feb 2024 | 39.35 | 39.83 | 39.35 | 39.83 | 38.92 | - |
14 Feb 2024 | 39.07 | 39.65 | 39.07 | 39.65 | 38.75 | - |
13 Feb 2024 | 39.12 | 40.41 | 39.12 | 39.80 | 38.89 | 400 |
12 Feb 2024 | 42.98 | 42.98 | 42.45 | 42.45 | 41.48 | - |
09 Feb 2024 | 42.54 | 42.75 | 42.54 | 42.75 | 41.78 | - |
08 Feb 2024 | 42.76 | 42.76 | 42.65 | 42.65 | 41.68 | - |
07 Feb 2024 | 42.45 | 42.96 | 42.45 | 42.96 | 41.98 | - |
06 Feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |