Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 50 |
19 Jun 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
18 Jun 2024 | 41.73 | 42.07 | 41.73 | 42.07 | 42.07 | 50 |
17 Jun 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
14 Jun 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
13 Jun 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
12 Jun 2024 | 41.31 | 41.44 | 41.31 | 41.44 | 41.44 | 10 |
11 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
10 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
07 Jun 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
06 Jun 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
05 Jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
04 Jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
03 Jun 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
31 May 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
30 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
29 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
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 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
23 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
22 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
21 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
20 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
17 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
16 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
15 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
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 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
09 May 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
08 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
07 May 2024 | 35.89 | 36.62 | 35.89 | 36.62 | 36.62 | 17 |
06 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
03 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
02 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
30 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
29 Apr 2024 | 37.92 | 38.15 | 37.50 | 38.15 | 38.15 | 293 |
26 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
25 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
24 Apr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
23 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
22 Apr 2024 | 36.57 | 37.04 | 36.57 | 37.04 | 37.04 | 35 |
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 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
16 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
15 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
12 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
11 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
10 Apr 2024 | 37.86 | 37.86 | 37.75 | 37.75 | 37.75 | 69 |
09 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
08 Apr 2024 | 38.75 | 39.10 | 38.75 | 39.10 | 39.10 | 20 |
05 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
04 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
03 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
02 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
28 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
27 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
26 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
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 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
20 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
19 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
18 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
15 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
14 Mar 2024 | 35.12 | 35.33 | 35.12 | 35.33 | 35.33 | 30 |
13 Mar 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
12 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
11 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
08 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
07 Mar 2024 | 33.27 | 33.55 | 33.27 | 33.55 | 33.55 | 1 |
06 Mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
05 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
04 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
01 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
29 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
28 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
27 Feb 2024 | 32.34 | 33.34 | 32.33 | 33.34 | 33.34 | 950 |
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 | 32.81 | 33.13 | 32.81 | 33.13 | 33.13 | 245 |
21 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
20 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
19 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
16 Feb 2024 | 39.49 | 39.90 | 39.49 | 39.90 | 39.90 | 30 |
15 Feb 2024 | 38.69 | 39.29 | 38.69 | 39.29 | 39.29 | 50 |
14 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
13 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
12 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
09 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
08 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
07 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
06 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
05 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
02 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
01 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
31 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
30 Jan 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |