Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
02 July 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
01 July 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
28 June 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
27 June 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
26 June 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
25 June 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
24 June 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
21 June 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
20 June 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
18 June 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
17 June 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
14 June 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
14 June 2024 | 0.093 Dividend | |||||
14 June 2024 | 2.15 Capital gain | |||||
13 June 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 39.84 | - |
12 June 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 40.08 | - |
11 June 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 39.69 | - |
10 June 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 39.97 | - |
07 June 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 39.87 | - |
06 June 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 40.16 | - |
05 June 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 40.32 | - |
04 June 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 40.01 | - |
03 June 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 40.41 | - |
31 May 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 40.77 | - |
30 May 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 40.41 | - |
29 May 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 40.09 | - |
28 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.61 | - |
24 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 40.88 | - |
23 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.52 | - |
22 May 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 41.03 | - |
21 May 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 41.22 | - |
20 May 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 41.22 | - |
17 May 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 41.17 | - |
16 May 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 41.12 | - |
15 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.28 | - |
14 May 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 40.93 | - |
13 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 40.66 | - |
10 May 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 40.81 | - |
09 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 40.80 | - |
08 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 40.52 | - |
07 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 40.57 | - |
06 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 40.53 | - |
03 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 40.02 | - |
02 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 39.75 | - |
01 May 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 39.34 | - |
30 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 39.44 | - |
29 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.05 | - |
26 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 39.74 | - |
25 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 39.68 | - |
24 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 39.79 | - |
23 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 39.73 | - |
22 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 39.31 | - |
19 Apr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 39.04 | - |
18 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 38.93 | - |
17 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 38.98 | - |
16 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 39.22 | - |
15 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 39.37 | - |
12 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 39.75 | - |
11 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 40.39 | - |
10 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 40.47 | - |
09 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 41.11 | - |
08 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 41.08 | - |
05 Apr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 40.92 | - |
04 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 40.59 | - |
03 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 41.08 | - |
02 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 40.94 | - |
01 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 41.44 | - |
28 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 41.70 | - |
27 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 41.51 | - |
26 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 40.91 | - |
25 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 40.96 | - |
22 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 41.04 | - |
21 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 41.30 | - |
20 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 40.98 | - |
19 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 40.50 | - |
18 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 40.22 | - |
15 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 40.22 | - |
14 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 40.26 | - |
13 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 40.62 | - |
12 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 40.56 | - |
11 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 40.41 | - |
08 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 40.50 | - |
07 Mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 40.65 | - |
06 Mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 40.36 | - |
05 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 40.22 | - |
04 Mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 40.39 | - |
01 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 40.26 | - |
29 Feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.05 | - |
28 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 39.85 | - |
27 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 39.78 | - |
26 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 39.66 | - |
23 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 39.74 | - |
22 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 39.57 | - |
21 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.19 | - |
20 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.10 | - |
16 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 39.34 | - |
15 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 39.47 | - |
14 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 39.04 | - |
13 Feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 38.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |