Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 46.24 | 46.24 | 45.92 | 45.92 | 45.92 | - |
05 Jun 2024 | 47.08 | 47.08 | 46.12 | 46.12 | 46.12 | - |
04 Jun 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
03 Jun 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
31 May 2024 | 47.14 | 47.14 | 46.78 | 46.90 | 46.90 | - |
30 May 2024 | 46.42 | 46.84 | 46.42 | 46.70 | 46.70 | - |
29 May 2024 | 45.98 | 46.22 | 45.98 | 46.22 | 46.22 | - |
28 May 2024 | 46.12 | 46.22 | 46.12 | 46.16 | 46.16 | - |
27 May 2024 | 46.08 | 46.20 | 45.96 | 45.96 | 45.96 | - |
24 May 2024 | 45.54 | 45.94 | 45.54 | 45.78 | 45.78 | - |
23 May 2024 | 45.50 | 45.82 | 45.20 | 45.66 | 45.66 | - |
22 May 2024 | 43.66 | 45.34 | 43.66 | 45.18 | 45.18 | - |
21 May 2024 | 43.40 | 43.40 | 43.22 | 43.34 | 43.34 | - |
20 May 2024 | 43.42 | 43.58 | 43.38 | 43.58 | 43.58 | - |
17 May 2024 | 42.88 | 43.24 | 42.88 | 43.24 | 43.24 | - |
16 May 2024 | 42.88 | 43.08 | 42.88 | 43.08 | 43.08 | - |
15 May 2024 | 43.18 | 43.18 | 42.92 | 42.92 | 42.92 | - |
14 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
13 May 2024 | 42.82 | 43.14 | 42.82 | 43.14 | 43.14 | - |
10 May 2024 | 42.78 | 43.00 | 42.76 | 43.00 | 43.00 | - |
09 May 2024 | 42.40 | 42.40 | 42.08 | 42.40 | 42.40 | - |
08 May 2024 | 41.98 | 42.94 | 41.98 | 42.94 | 42.94 | - |
07 May 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
06 May 2024 | 43.14 | 43.14 | 42.28 | 42.28 | 42.28 | - |
03 May 2024 | 43.70 | 43.70 | 43.34 | 43.64 | 43.64 | - |
02 May 2024 | 43.20 | 43.84 | 43.20 | 43.84 | 43.84 | - |
30 Apr 2024 | 43.68 | 44.04 | 43.68 | 43.78 | 43.78 | - |
29 Apr 2024 | 43.52 | 43.82 | 43.16 | 43.82 | 43.82 | - |
26 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
25 Apr 2024 | 42.46 | 42.98 | 42.46 | 42.98 | 42.98 | - |
24 Apr 2024 | 42.96 | 43.00 | 42.80 | 42.98 | 42.98 | - |
23 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
22 Apr 2024 | 41.56 | 42.42 | 41.56 | 42.42 | 42.42 | - |
19 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
18 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
17 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
16 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
15 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
12 Apr 2024 | 40.32 | 40.32 | 40.00 | 40.16 | 40.16 | - |
11 Apr 2024 | 40.14 | 40.14 | 39.92 | 39.92 | 39.92 | - |
10 Apr 2024 | 40.28 | 40.50 | 40.04 | 40.50 | 40.50 | - |
09 Apr 2024 | 41.72 | 41.72 | 39.86 | 39.90 | 39.90 | 10 |
08 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
05 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
04 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
03 Apr 2024 | 41.94 | 41.94 | 41.60 | 41.60 | 41.60 | - |
02 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
28 Mar 2024 | 43.34 | 43.34 | 42.52 | 42.57 | 42.57 | - |
27 Mar 2024 | 43.04 | 43.48 | 43.04 | 43.30 | 43.30 | - |
26 Mar 2024 | 41.94 | 43.33 | 41.94 | 43.09 | 43.09 | - |
25 Mar 2024 | 42.31 | 42.31 | 41.84 | 42.00 | 42.00 | - |
22 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
21 Mar 2024 | 42.64 | 42.64 | 41.84 | 41.84 | 41.84 | - |
20 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
19 Mar 2024 | 42.45 | 42.45 | 42.15 | 42.30 | 42.30 | - |
18 Mar 2024 | 43.34 | 43.34 | 42.08 | 42.69 | 42.69 | - |
15 Mar 2024 | 42.87 | 42.95 | 42.83 | 42.83 | 42.83 | - |
14 Mar 2024 | 42.83 | 42.95 | 42.71 | 42.74 | 42.74 | - |
13 Mar 2024 | 42.60 | 42.84 | 42.60 | 42.84 | 42.84 | - |
12 Mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
11 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
08 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
07 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
06 Mar 2024 | 41.65 | 41.65 | 41.31 | 41.31 | 41.31 | - |
05 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
04 Mar 2024 | 42.94 | 42.94 | 41.97 | 41.97 | 41.97 | - |
01 Mar 2024 | 44.61 | 44.61 | 42.74 | 42.74 | 42.74 | - |
29 Feb 2024 | 44.22 | 44.30 | 44.22 | 44.30 | 44.30 | - |
28 Feb 2024 | 42.95 | 43.60 | 42.55 | 43.46 | 43.46 | - |
27 Feb 2024 | 42.86 | 42.92 | 42.40 | 42.78 | 42.78 | - |
26 Feb 2024 | 40.70 | 42.67 | 40.70 | 42.51 | 42.51 | - |
23 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
22 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
21 Feb 2024 | 40.35 | 40.35 | 40.30 | 40.30 | 40.30 | - |
20 Feb 2024 | 40.07 | 40.26 | 40.07 | 40.07 | 40.07 | - |
19 Feb 2024 | 39.69 | 40.21 | 39.69 | 40.21 | 40.21 | - |
16 Feb 2024 | 39.09 | 39.22 | 39.02 | 39.22 | 39.22 | - |
15 Feb 2024 | 39.27 | 39.27 | 38.95 | 38.95 | 38.95 | - |
14 Feb 2024 | 38.78 | 38.99 | 38.78 | 38.99 | 38.99 | - |
13 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
12 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
09 Feb 2024 | 40.38 | 40.42 | 40.38 | 40.42 | 40.42 | - |
08 Feb 2024 | 40.81 | 40.81 | 40.36 | 40.36 | 40.36 | - |
07 Feb 2024 | 40.74 | 40.74 | 40.39 | 40.39 | 40.39 | - |
06 Feb 2024 | 41.47 | 41.47 | 40.88 | 40.88 | 40.88 | - |
05 Feb 2024 | 41.56 | 41.61 | 41.53 | 41.53 | 41.53 | - |
02 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
01 Feb 2024 | 42.00 | 42.15 | 41.80 | 42.00 | 42.00 | 700 |
31 Jan 2024 | 41.94 | 42.31 | 41.94 | 42.17 | 42.17 | - |
30 Jan 2024 | 41.72 | 41.73 | 41.70 | 41.73 | 41.73 | - |
29 Jan 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
26 Jan 2024 | 41.87 | 41.87 | 41.81 | 41.82 | 41.82 | - |
25 Jan 2024 | 41.99 | 41.99 | 41.85 | 41.85 | 41.85 | - |
24 Jan 2024 | 43.98 | 43.98 | 42.18 | 42.18 | 42.18 | 25 |
23 Jan 2024 | 43.45 | 43.69 | 43.45 | 43.69 | 43.69 | - |
22 Jan 2024 | 43.63 | 43.63 | 43.26 | 43.26 | 43.26 | - |
19 Jan 2024 | 43.33 | 43.33 | 43.16 | 43.16 | 43.16 | - |
18 Jan 2024 | 42.08 | 42.99 | 42.08 | 42.99 | 42.99 | - |
17 Jan 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
16 Jan 2024 | 41.87 | 41.87 | 41.37 | 41.46 | 41.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |