Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
13 Jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
12 Jun 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
11 Jun 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
10 Jun 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
07 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
06 Jun 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
05 Jun 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
04 Jun 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
03 Jun 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
31 May 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
30 May 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
29 May 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
28 May 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
24 May 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
23 May 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
22 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
21 May 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
20 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
17 May 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
16 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
15 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
14 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
13 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
10 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
09 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
08 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
07 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
06 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
03 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
02 May 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
01 May 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
30 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
29 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
26 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
25 Apr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
24 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
23 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
22 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
19 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
18 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
17 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
16 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
15 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
12 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
11 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
10 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
09 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
08 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
05 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
04 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
03 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
02 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
01 Apr 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
28 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
27 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
26 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
25 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
22 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
21 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
20 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
19 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
18 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
15 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
14 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
13 Mar 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
12 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
11 Mar 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
08 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
07 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
06 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
05 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
04 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
01 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
29 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
28 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
27 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
26 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
23 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
22 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
21 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
20 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
16 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
15 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
14 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
13 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
12 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
09 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
08 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
07 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
06 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
05 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
02 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
01 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
31 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
30 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
29 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
26 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
25 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
24 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |