Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.44 | 37.44 | 13 |
| 25 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 24 Jun 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 24 Jun 2024 | 0.09 Dividend | |||||
| 21 Jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.51 | - |
| 20 Jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.87 | - |
| 19 Jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.74 | - |
| 18 Jun 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.55 | - |
| 17 Jun 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.05 | - |
| 14 Jun 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.03 | - |
| 13 Jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.35 | - |
| 12 Jun 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.46 | - |
| 11 Jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.87 | - |
| 10 Jun 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.86 | - |
| 07 Jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.02 | - |
| 06 Jun 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.28 | - |
| 05 Jun 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.24 | - |
| 04 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.23 | - |
| 03 Jun 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.54 | - |
| 31 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.45 | - |
| 30 May 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.16 | - |
| 29 May 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.18 | - |
| 28 May 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.04 | - |
| 27 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.42 | - |
| 24 May 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.55 | - |
| 23 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.17 | - |
| 22 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.63 | - |
| 21 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.35 | - |
| 20 May 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.98 | - |
| 17 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.51 | - |
| 16 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.00 | - |
| 15 May 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.32 | - |
| 14 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.28 | - |
| 13 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.49 | - |
| 10 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.26 | - |
| 09 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.13 | - |
| 08 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.89 | - |
| 07 May 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.00 | - |
| 06 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.87 | - |
| 03 May 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.22 | - |
| 02 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.08 | - |
| 30 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.13 | - |
| 29 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.59 | - |
| 26 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.67 | - |
| 25 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.25 | - |
| 24 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.11 | - |
| 23 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.65 | - |
| 22 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.63 | - |
| 19 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.24 | - |
| 18 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.70 | - |
| 17 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.84 | - |
| 16 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.47 | - |
| 15 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.67 | - |
| 12 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.39 | - |
| 11 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.32 | - |
| 10 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.88 | - |
| 09 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.66 | - |
| 08 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.19 | - |
| 05 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.07 | - |
| 04 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.94 | - |
| 03 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.59 | - |
| 02 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.56 | - |
| 28 Mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.07 | - |
| 27 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.65 | - |
| 26 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.54 | - |
| 25 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.59 | - |
| 22 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | - |
| 21 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.54 | - |
| 20 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.81 | - |
| 19 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.82 | - |
| 18 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.10 | - |
| 18 Mar 2024 | 0.06 Dividend | |||||
| 15 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.43 | - |
| 14 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.31 | - |
| 13 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.15 | - |
| 12 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.54 | - |
| 11 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.81 | - |
| 08 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.94 | - |
| 07 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.53 | - |
| 06 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.04 | - |
| 05 Mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.50 | - |
| 04 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.92 | - |
| 01 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.87 | - |
| 29 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.33 | - |
| 28 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.34 | - |
| 27 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 40.91 | - |
| 26 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.09 | - |
| 23 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.85 | - |
| 22 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.26 | - |
| 21 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.99 | - |
| 20 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.40 | - |
| 19 Feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.80 | - |
| 16 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.60 | - |
| 15 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.52 | - |
| 14 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.34 | - |
| 13 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.41 | - |
| 12 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.45 | - |
| 09 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.50 | - |
| 08 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.46 | - |
| 07 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.