Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
13 Jun 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
12 Jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
11 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
10 Jun 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
07 Jun 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
06 Jun 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
05 Jun 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
04 Jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
03 Jun 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
31 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
30 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
29 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
28 May 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
27 May 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
24 May 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
23 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
22 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
21 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
20 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
17 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
16 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
15 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
14 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
13 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
10 May 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
09 May 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
08 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
07 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
06 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
03 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
02 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
30 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
29 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
26 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
25 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
24 Apr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
23 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
22 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
19 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
18 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
17 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
16 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
15 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
12 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
11 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
10 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
09 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
08 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
05 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
04 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
03 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
02 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
28 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
27 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
26 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
25 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
22 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
21 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
20 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
19 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
18 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
15 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
14 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
13 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
12 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
11 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
08 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
07 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
06 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
05 Mar 2024 | 33.30 | 33.81 | 33.30 | 33.81 | 33.81 | 35 |
04 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
01 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
29 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
28 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
27 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
26 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
23 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
22 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
21 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
20 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
19 Feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
16 Feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
15 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
14 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
13 Feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
12 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
09 Feb 2024 | 38.10 | 38.10 | 37.94 | 37.94 | 37.94 | 150 |
08 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
07 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
06 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
05 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
02 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
01 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
31 Jan 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
30 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
29 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
26 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
25 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
24 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |