Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 41.44 | 41.55 | 41.35 | 41.39 | 41.39 | - |
04 July 2024 | 41.51 | 41.53 | 41.43 | 41.43 | 41.43 | - |
03 July 2024 | 41.84 | 41.84 | 41.42 | 41.42 | 41.42 | - |
03 July 2024 | 0.37 Dividend | |||||
02 July 2024 | 41.94 | 42.17 | 41.94 | 42.17 | 41.80 | - |
01 July 2024 | 41.91 | 42.56 | 41.90 | 42.13 | 41.76 | - |
28 June 2024 | 41.71 | 42.25 | 41.70 | 42.11 | 41.74 | - |
27 June 2024 | 42.44 | 42.67 | 42.04 | 42.04 | 41.67 | - |
26 June 2024 | 42.20 | 42.57 | 42.20 | 42.57 | 42.20 | - |
25 June 2024 | 42.03 | 42.15 | 41.24 | 41.24 | 40.88 | - |
24 June 2024 | 41.40 | 42.15 | 41.40 | 41.87 | 41.50 | - |
21 June 2024 | 41.60 | 42.32 | 41.60 | 41.88 | 41.51 | - |
20 June 2024 | 41.67 | 42.06 | 41.61 | 41.61 | 41.24 | - |
19 June 2024 | 41.66 | 41.89 | 41.41 | 41.41 | 41.05 | - |
18 June 2024 | 41.77 | 41.77 | 41.60 | 41.77 | 41.40 | - |
17 June 2024 | 40.93 | 41.78 | 40.80 | 41.78 | 41.41 | - |
14 June 2024 | 40.34 | 41.16 | 40.13 | 41.16 | 40.80 | - |
13 June 2024 | 39.40 | 40.07 | 39.31 | 40.07 | 39.72 | - |
12 June 2024 | 39.99 | 39.99 | 39.23 | 39.47 | 39.12 | - |
11 June 2024 | 39.24 | 39.85 | 39.20 | 39.85 | 39.50 | - |
10 June 2024 | 39.67 | 39.67 | 39.06 | 39.06 | 38.72 | - |
07 June 2024 | 39.84 | 40.19 | 39.77 | 39.77 | 39.42 | - |
06 June 2024 | 40.29 | 40.43 | 40.03 | 40.43 | 40.08 | - |
05 June 2024 | 40.40 | 40.86 | 39.50 | 40.86 | 40.50 | - |
04 June 2024 | 40.35 | 40.58 | 40.13 | 40.58 | 40.22 | - |
03 June 2024 | 40.83 | 41.00 | 40.47 | 40.47 | 40.11 | - |
31 May 2024 | 40.10 | 40.63 | 40.00 | 40.63 | 40.27 | - |
30 May 2024 | 39.91 | 40.08 | 39.90 | 40.08 | 39.73 | - |
29 May 2024 | 40.43 | 40.51 | 40.38 | 40.38 | 40.03 | - |
28 May 2024 | 41.74 | 41.74 | 40.65 | 40.65 | 40.29 | - |
27 May 2024 | 41.61 | 41.83 | 41.53 | 41.83 | 41.46 | - |
24 May 2024 | 42.06 | 42.06 | 41.65 | 41.65 | 41.28 | - |
23 May 2024 | 42.62 | 42.62 | 42.14 | 42.14 | 41.77 | - |
22 May 2024 | 42.22 | 42.36 | 42.17 | 42.36 | 41.99 | - |
21 May 2024 | 42.46 | 42.46 | 42.23 | 42.23 | 41.86 | - |
20 May 2024 | 42.55 | 42.68 | 42.54 | 42.61 | 42.24 | - |
17 May 2024 | 42.83 | 42.89 | 42.79 | 42.79 | 42.41 | - |
16 May 2024 | 41.85 | 42.80 | 41.85 | 42.65 | 42.28 | - |
15 May 2024 | 42.55 | 42.85 | 41.92 | 41.92 | 41.55 | - |
14 May 2024 | 42.68 | 43.13 | 42.67 | 42.69 | 42.32 | - |
13 May 2024 | 42.51 | 42.79 | 42.38 | 42.59 | 42.22 | - |
10 May 2024 | 41.97 | 42.35 | 41.97 | 42.35 | 41.98 | - |
09 May 2024 | 41.68 | 42.03 | 41.68 | 41.91 | 41.54 | - |
08 May 2024 | 41.88 | 41.92 | 41.58 | 41.88 | 41.51 | - |
07 May 2024 | 41.56 | 41.84 | 41.40 | 41.66 | 41.29 | - |
06 May 2024 | 41.56 | 41.60 | 41.34 | 41.46 | 41.10 | - |
03 May 2024 | 42.82 | 42.87 | 41.70 | 41.79 | 41.42 | - |
02 May 2024 | 42.28 | 43.05 | 42.28 | 42.49 | 42.12 | - |
30 Apr 2024 | 41.78 | 42.65 | 41.67 | 42.65 | 42.28 | - |
29 Apr 2024 | 41.74 | 41.80 | 41.71 | 41.80 | 41.43 | - |
26 Apr 2024 | 42.30 | 42.30 | 41.98 | 41.98 | 41.61 | - |
25 Apr 2024 | 42.26 | 42.39 | 42.11 | 42.31 | 41.94 | - |
24 Apr 2024 | 41.90 | 42.60 | 41.86 | 42.60 | 42.23 | - |
23 Apr 2024 | 42.19 | 42.27 | 42.08 | 42.27 | 41.90 | - |
22 Apr 2024 | 41.39 | 42.15 | 41.39 | 42.15 | 41.78 | - |
19 Apr 2024 | 40.65 | 41.52 | 40.65 | 41.52 | 41.16 | - |
18 Apr 2024 | 40.44 | 40.87 | 40.44 | 40.81 | 40.45 | 26 |
17 Apr 2024 | 40.33 | 40.42 | 40.29 | 40.36 | 40.01 | - |
16 Apr 2024 | 40.00 | 40.30 | 39.98 | 40.29 | 39.94 | - |
15 Apr 2024 | 39.67 | 40.17 | 39.61 | 40.17 | 39.82 | - |
12 Apr 2024 | 40.21 | 40.42 | 39.70 | 39.70 | 39.35 | - |
11 Apr 2024 | 40.47 | 40.50 | 40.27 | 40.32 | 39.97 | - |
10 Apr 2024 | 40.79 | 40.93 | 40.35 | 40.35 | 40.00 | - |
09 Apr 2024 | 40.09 | 40.53 | 40.07 | 40.53 | 40.17 | - |
08 Apr 2024 | 39.77 | 40.42 | 39.58 | 40.42 | 40.07 | - |
05 Apr 2024 | 40.51 | 40.51 | 39.83 | 39.83 | 39.48 | - |
04 Apr 2024 | 39.48 | 40.12 | 39.48 | 40.04 | 39.69 | - |
03 Apr 2024 | 40.62 | 40.71 | 39.62 | 39.62 | 39.27 | - |
03 Apr 2024 | 0.37 Dividend | |||||
02 Apr 2024 | 41.43 | 41.60 | 41.36 | 41.36 | 40.63 | - |
28 Mar 2024 | 40.53 | 41.20 | 40.53 | 41.20 | 40.47 | - |
27 Mar 2024 | 39.96 | 40.68 | 39.96 | 40.57 | 39.85 | - |
26 Mar 2024 | 39.83 | 40.10 | 39.83 | 40.10 | 39.39 | - |
25 Mar 2024 | 40.08 | 40.13 | 39.86 | 39.86 | 39.16 | 50 |
22 Mar 2024 | 39.71 | 40.31 | 39.71 | 40.14 | 39.43 | 90 |
21 Mar 2024 | 39.56 | 39.72 | 39.56 | 39.65 | 38.95 | - |
20 Mar 2024 | 39.80 | 40.11 | 39.80 | 39.97 | 39.26 | - |
19 Mar 2024 | 39.71 | 39.82 | 39.70 | 39.79 | 39.09 | - |
18 Mar 2024 | 38.93 | 39.90 | 38.93 | 39.85 | 39.15 | - |
15 Mar 2024 | 38.37 | 39.06 | 38.37 | 39.06 | 38.37 | - |
14 Mar 2024 | 38.99 | 39.07 | 38.51 | 38.51 | 37.83 | - |
13 Mar 2024 | 39.19 | 39.26 | 39.06 | 39.08 | 38.39 | - |
12 Mar 2024 | 39.19 | 39.29 | 39.16 | 39.16 | 38.47 | - |
11 Mar 2024 | 38.41 | 39.23 | 38.31 | 39.23 | 38.54 | - |
08 Mar 2024 | 38.26 | 38.74 | 38.22 | 38.74 | 38.06 | - |
07 Mar 2024 | 39.48 | 39.58 | 38.37 | 38.37 | 37.69 | - |
06 Mar 2024 | 39.54 | 40.09 | 39.30 | 39.30 | 38.61 | - |
05 Mar 2024 | 39.62 | 39.87 | 39.62 | 39.70 | 39.00 | - |
04 Mar 2024 | 39.31 | 39.43 | 39.23 | 39.43 | 38.73 | - |
01 Mar 2024 | 39.35 | 39.43 | 39.15 | 39.15 | 38.46 | - |
29 Feb 2024 | 38.71 | 39.56 | 38.63 | 39.56 | 38.86 | - |
28 Feb 2024 | 38.84 | 38.99 | 38.62 | 38.62 | 37.94 | - |
27 Feb 2024 | 38.68 | 38.93 | 38.68 | 38.93 | 38.24 | - |
26 Feb 2024 | 39.00 | 39.00 | 38.75 | 38.75 | 38.07 | - |
23 Feb 2024 | 38.85 | 39.20 | 38.81 | 39.20 | 38.51 | - |
22 Feb 2024 | 39.21 | 39.28 | 38.59 | 38.88 | 38.19 | - |
21 Feb 2024 | 38.80 | 39.27 | 38.76 | 39.27 | 38.58 | - |
20 Feb 2024 | 38.22 | 39.20 | 38.07 | 39.09 | 38.40 | - |
19 Feb 2024 | 38.40 | 38.41 | 38.39 | 38.39 | 37.71 | 4 |
16 Feb 2024 | 38.16 | 38.31 | 38.15 | 38.31 | 37.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |