Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 40.54 | 40.77 | 40.54 | 40.75 | 40.75 | 27,475 |
13 Jun 2024 | 40.97 | 40.99 | 40.73 | 40.79 | 40.79 | 4,400 |
12 Jun 2024 | 41.78 | 41.78 | 41.53 | 41.53 | 41.53 | 5,235 |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 45 |
07 Jun 2024 | 42.46 | 42.51 | 42.25 | 42.25 | 42.25 | 3,218 |
06 Jun 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 30 |
05 Jun 2024 | 42.43 | 42.53 | 42.30 | 42.45 | 42.45 | 4,430 |
04 Jun 2024 | 42.61 | 42.61 | 42.21 | 42.21 | 42.21 | 300 |
03 Jun 2024 | 43.99 | 44.00 | 43.72 | 43.72 | 43.72 | 2,778 |
31 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 200 |
30 May 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 590 |
29 May 2024 | 44.07 | 44.11 | 43.92 | 43.94 | 43.94 | 16,238 |
28 May 2024 | 44.99 | 44.99 | 44.65 | 44.65 | 44.65 | 792,196 |
24 May 2024 | 44.55 | 44.55 | 44.44 | 44.44 | 44.44 | 43 |
23 May 2024 | 44.50 | 44.50 | 44.30 | 44.30 | 44.30 | 208 |
22 May 2024 | 45.10 | 45.10 | 44.67 | 44.70 | 44.70 | 1,465 |
21 May 2024 | 46.42 | 46.42 | 45.93 | 45.93 | 45.93 | 4,409 |
20 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 200 |
17 May 2024 | 45.72 | 45.73 | 45.62 | 45.72 | 45.72 | 657 |
16 May 2024 | 44.67 | 44.94 | 44.67 | 44.94 | 44.94 | 16,663 |
15 May 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 85 |
14 May 2024 | 44.37 | 44.42 | 44.28 | 44.28 | 44.28 | 991 |
13 May 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 100 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 5,390 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
02 May 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 18,000 |
01 May 2024 | 42.76 | 43.03 | 42.37 | 42.37 | 42.37 | 1,178 |
30 Apr 2024 | 43.16 | 43.16 | 42.91 | 42.94 | 42.94 | 1,262 |
29 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 58 |
26 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 9 |
25 Apr 2024 | 42.04 | 42.04 | 41.85 | 41.85 | 41.85 | 11,743 |
24 Apr 2024 | 42.45 | 42.48 | 42.12 | 42.12 | 42.12 | 2,066 |
23 Apr 2024 | 42.03 | 42.18 | 42.03 | 42.18 | 42.18 | 1,000 |
22 Apr 2024 | 42.49 | 42.78 | 42.26 | 42.78 | 42.78 | 3,414 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 42.81 | 43.04 | 42.81 | 42.96 | 42.96 | 1,436 |
17 Apr 2024 | 43.42 | 43.45 | 43.00 | 43.09 | 43.09 | 4,832 |
16 Apr 2024 | 42.40 | 42.56 | 42.02 | 42.56 | 42.56 | 4,885 |
15 Apr 2024 | 43.74 | 43.75 | 43.41 | 43.41 | 43.41 | 1,101 |
12 Apr 2024 | 43.63 | 43.63 | 43.05 | 43.05 | 43.05 | 930 |
11 Apr 2024 | 43.23 | 43.42 | 43.23 | 43.42 | 43.42 | 162 |
10 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 100 |
09 Apr 2024 | 43.89 | 43.89 | 43.68 | 43.72 | 43.72 | 1,200 |
08 Apr 2024 | 43.33 | 43.40 | 43.12 | 43.35 | 43.35 | 2,073 |
05 Apr 2024 | 42.46 | 42.71 | 42.46 | 42.71 | 42.71 | 246 |
04 Apr 2024 | 43.16 | 43.21 | 43.16 | 43.19 | 43.19 | 44 |
03 Apr 2024 | 42.49 | 42.69 | 42.49 | 42.69 | 42.69 | 549 |
02 Apr 2024 | 42.17 | 42.17 | 42.08 | 42.08 | 42.08 | 35 |
28 Mar 2024 | 41.60 | 41.76 | 41.60 | 41.76 | 41.76 | 2,378 |
27 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 13 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 99 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 67 |
19 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 400 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 3 |
14 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 10 |
13 Mar 2024 | 40.44 | 40.88 | 40.44 | 40.88 | 40.88 | 2,506 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 75 |
07 Mar 2024 | 40.72 | 40.72 | 40.71 | 40.71 | 40.71 | 500 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 100 |
04 Mar 2024 | 39.71 | 39.78 | 39.66 | 39.78 | 39.78 | 131 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 39.21 | 39.22 | 39.21 | 39.22 | 39.22 | 255 |
23 Feb 2024 | 39.89 | 39.89 | 39.71 | 39.71 | 39.71 | 319 |
22 Feb 2024 | 39.64 | 39.65 | 39.64 | 39.65 | 39.65 | 146 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 39.90 | 39.90 | 39.54 | 39.54 | 39.54 | 83 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 39.46 | 39.46 | 39.41 | 39.41 | 39.41 | 2,120 |
14 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 27 |
13 Feb 2024 | 39.05 | 39.05 | 38.98 | 38.98 | 38.98 | 82 |
12 Feb 2024 | 39.29 | 39.97 | 39.29 | 39.97 | 39.97 | 1,762 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 39.84 | 40.00 | 39.84 | 40.00 | 40.00 | 281 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 30 |
02 Feb 2024 | 40.12 | 40.12 | 40.08 | 40.08 | 40.08 | 3,512 |
01 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 547 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 36 |
26 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1,000 |
25 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 150 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |