Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
27 Jun 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
26 Jun 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
25 Jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
24 Jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
21 Jun 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
20 Jun 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
18 Jun 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
17 Jun 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
14 Jun 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
13 Jun 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
12 Jun 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
11 Jun 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
10 Jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
07 Jun 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
06 Jun 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
05 Jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
04 Jun 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
03 Jun 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
31 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
30 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
29 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
28 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
24 May 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
23 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
22 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
21 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
20 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
17 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
16 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
15 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
14 May 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
13 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
10 May 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
09 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
08 May 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
07 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
06 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
03 May 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
02 May 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
01 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
30 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
29 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
26 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
25 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
24 Apr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
23 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
22 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
19 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
18 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
17 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
16 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
15 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
12 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
11 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
10 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
09 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
08 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
05 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
04 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
03 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
02 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
01 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
28 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
27 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
26 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
25 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
22 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
21 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
20 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
19 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
18 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
15 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
14 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
13 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
12 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
11 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
08 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
07 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
06 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
05 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
04 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
01 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
29 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
28 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
27 Feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
26 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
23 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
22 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
21 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
20 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
16 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
14 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
13 Feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
12 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
09 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
08 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
07 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
06 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |