Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
13 Jun 2024 | 40.20 | 40.35 | 40.13 | 40.17 | 40.17 | 3,914 |
12 Jun 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 308 |
11 Jun 2024 | 40.40 | 40.46 | 40.40 | 40.33 | 40.33 | 130 |
10 Jun 2024 | 40.40 | 40.44 | 40.40 | 40.57 | 40.57 | 63 |
07 Jun 2024 | 40.35 | 40.35 | 40.35 | 40.44 | 40.44 | 37 |
06 Jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
05 Jun 2024 | 40.38 | 40.44 | 40.38 | 40.44 | 40.44 | 378 |
04 Jun 2024 | 40.42 | 40.42 | 40.25 | 40.25 | 40.25 | 120 |
03 Jun 2024 | 40.81 | 40.81 | 40.42 | 40.42 | 40.42 | 1,795 |
31 May 2024 | 40.49 | 40.49 | 40.28 | 40.28 | 40.28 | 596 |
30 May 2024 | 40.29 | 40.29 | 40.29 | 40.31 | 40.31 | 1,000 |
29 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
28 May 2024 | 40.81 | 40.81 | 40.67 | 40.65 | 40.65 | 1,386 |
27 May 2024 | 40.68 | 40.81 | 40.68 | 40.81 | 40.81 | 2,773 |
24 May 2024 | 40.53 | 40.63 | 40.50 | 40.67 | 40.67 | 185 |
23 May 2024 | 40.95 | 41.03 | 40.67 | 40.71 | 40.71 | 1,903 |
22 May 2024 | 40.89 | 40.89 | 40.87 | 40.87 | 40.87 | 76 |
21 May 2024 | 41.06 | 41.06 | 40.99 | 41.03 | 41.03 | 1,025 |
20 May 2024 | 41.18 | 41.26 | 41.10 | 41.20 | 41.20 | 4,962 |
17 May 2024 | 40.96 | 40.96 | 40.95 | 40.95 | 40.95 | 269 |
16 May 2024 | 41.15 | 41.22 | 41.08 | 41.08 | 41.08 | 190 |
15 May 2024 | 40.93 | 41.10 | 40.93 | 41.10 | 41.10 | 5,349 |
14 May 2024 | 40.81 | 40.99 | 40.79 | 40.92 | 40.92 | 2,432 |
13 May 2024 | 40.83 | 40.87 | 40.81 | 40.83 | 40.83 | 2,518 |
10 May 2024 | 40.87 | 41.05 | 40.85 | 40.85 | 40.85 | 284 |
09 May 2024 | 40.56 | 40.69 | 40.56 | 40.69 | 40.69 | 396 |
08 May 2024 | 40.61 | 40.61 | 40.60 | 40.56 | 40.56 | 61 |
07 May 2024 | 40.59 | 40.71 | 40.59 | 40.71 | 40.71 | 725 |
06 May 2024 | 40.38 | 40.54 | 40.38 | 40.53 | 40.53 | 1,000 |
03 May 2024 | 40.13 | 40.35 | 40.13 | 40.24 | 40.24 | 47 |
02 May 2024 | 39.99 | 39.99 | 39.96 | 39.96 | 39.96 | 18 |
30 Apr 2024 | 40.25 | 40.25 | 40.06 | 40.06 | 40.06 | 2,068 |
29 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.25 | 40.25 | 33 |
26 Apr 2024 | 39.78 | 39.78 | 39.78 | 40.06 | 40.06 | 66 |
25 Apr 2024 | 39.83 | 39.83 | 39.50 | 39.55 | 39.55 | 113 |
24 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
23 Apr 2024 | 39.91 | 40.06 | 39.91 | 40.06 | 40.06 | 208 |
22 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.62 | 39.62 | 33 |
19 Apr 2024 | 39.20 | 39.26 | 39.13 | 39.42 | 39.42 | 335 |
18 Apr 2024 | 39.61 | 39.66 | 39.40 | 39.66 | 39.66 | 1,116 |
17 Apr 2024 | 39.64 | 39.81 | 39.64 | 39.55 | 39.55 | 3,659 |
16 Apr 2024 | 39.76 | 39.81 | 39.64 | 39.66 | 39.66 | 8,982 |
15 Apr 2024 | 40.43 | 40.62 | 40.42 | 40.43 | 40.43 | 928 |
12 Apr 2024 | 40.78 | 40.78 | 40.58 | 40.49 | 40.49 | 65 |
11 Apr 2024 | 40.44 | 40.65 | 40.38 | 40.42 | 40.42 | 2,752 |
10 Apr 2024 | 40.88 | 40.91 | 40.56 | 40.56 | 40.56 | 78 |
09 Apr 2024 | 40.69 | 40.72 | 40.58 | 40.56 | 40.56 | 1,821 |
08 Apr 2024 | 40.69 | 40.74 | 40.69 | 40.71 | 40.71 | 74 |
05 Apr 2024 | 40.37 | 40.49 | 40.32 | 40.46 | 40.46 | 788 |
04 Apr 2024 | 40.67 | 40.87 | 40.67 | 40.76 | 40.76 | 300 |
03 Apr 2024 | 40.65 | 40.65 | 40.56 | 40.67 | 40.67 | 21 |
02 Apr 2024 | 41.21 | 41.21 | 40.60 | 40.63 | 40.63 | 5,203 |
28 Mar 2024 | 41.01 | 41.01 | 41.01 | 41.18 | 41.18 | 25 |
27 Mar 2024 | 40.87 | 40.91 | 40.84 | 40.85 | 40.85 | 2,559 |
26 Mar 2024 | 40.68 | 40.77 | 40.62 | 40.77 | 40.77 | 83 |
25 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.69 | 40.69 | 165 |
22 Mar 2024 | 40.85 | 40.95 | 40.74 | 40.74 | 40.74 | 8,611 |
21 Mar 2024 | 40.78 | 40.78 | 40.76 | 40.76 | 40.76 | 1,403 |
20 Mar 2024 | 40.20 | 40.25 | 40.20 | 40.24 | 40.24 | 7,331 |
19 Mar 2024 | 39.99 | 40.01 | 39.92 | 40.12 | 40.12 | 10,836 |
18 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
15 Mar 2024 | 40.01 | 40.03 | 39.84 | 39.84 | 39.84 | 203 |
14 Mar 2024 | 40.19 | 40.24 | 39.88 | 39.92 | 39.92 | 7,194 |
13 Mar 2024 | 39.97 | 40.10 | 39.97 | 40.08 | 40.08 | 6,380 |
12 Mar 2024 | 40.02 | 40.12 | 40.02 | 40.04 | 40.04 | 7,915 |
11 Mar 2024 | 39.81 | 39.86 | 39.71 | 39.82 | 39.82 | 9,837 |
08 Mar 2024 | 40.11 | 40.11 | 40.10 | 40.03 | 40.03 | 204 |
07 Mar 2024 | 39.82 | 39.92 | 39.82 | 39.92 | 39.92 | 467 |
06 Mar 2024 | 39.72 | 39.81 | 39.72 | 39.79 | 39.79 | 220 |
05 Mar 2024 | 39.72 | 39.74 | 39.60 | 39.60 | 39.60 | 955 |
04 Mar 2024 | 39.74 | 39.79 | 39.74 | 39.74 | 39.74 | 352 |
01 Mar 2024 | 39.69 | 39.83 | 39.69 | 39.79 | 39.79 | 379 |
29 Feb 2024 | 39.50 | 39.57 | 39.41 | 39.57 | 39.57 | 45 |
28 Feb 2024 | 39.39 | 39.40 | 39.39 | 39.39 | 39.39 | 812 |
27 Feb 2024 | 39.28 | 39.45 | 39.28 | 39.44 | 39.44 | 672 |
26 Feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
23 Feb 2024 | 39.40 | 39.40 | 39.34 | 39.48 | 39.48 | 311 |
22 Feb 2024 | 39.26 | 39.26 | 39.25 | 39.38 | 39.38 | 2,138 |
21 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
20 Feb 2024 | 39.36 | 39.36 | 39.06 | 39.10 | 39.10 | 128 |
19 Feb 2024 | 39.31 | 39.31 | 39.31 | 39.32 | 39.32 | 1,265 |
16 Feb 2024 | 39.50 | 39.51 | 39.45 | 39.45 | 39.45 | 386 |
15 Feb 2024 | 39.28 | 39.29 | 39.28 | 39.28 | 39.28 | 818 |
14 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
13 Feb 2024 | 39.22 | 39.22 | 38.83 | 38.83 | 38.83 | 371 |
12 Feb 2024 | 38.96 | 39.12 | 38.96 | 39.28 | 39.28 | 640 |
09 Feb 2024 | 38.88 | 38.88 | 38.78 | 38.79 | 38.79 | 539 |
08 Feb 2024 | 38.85 | 38.89 | 38.78 | 38.78 | 38.78 | 5,444 |
07 Feb 2024 | 38.82 | 38.94 | 38.74 | 38.84 | 38.84 | 24,127 |
06 Feb 2024 | 38.65 | 38.81 | 38.56 | 38.81 | 38.81 | 85,836 |
05 Feb 2024 | 38.79 | 38.91 | 38.62 | 38.69 | 38.69 | 466 |
02 Feb 2024 | 38.87 | 38.90 | 38.75 | 38.80 | 38.80 | 3,826 |
01 Feb 2024 | 38.80 | 38.84 | 38.52 | 38.52 | 38.52 | 823 |
31 Jan 2024 | 38.97 | 38.97 | 38.88 | 38.90 | 38.90 | 1,599 |
30 Jan 2024 | 38.92 | 38.93 | 38.82 | 38.85 | 38.85 | 320 |
29 Jan 2024 | 38.67 | 38.85 | 38.67 | 38.83 | 38.83 | 439 |
26 Jan 2024 | 38.69 | 38.76 | 38.69 | 38.74 | 38.74 | 611 |
25 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.60 | 38.60 | 40 |
24 Jan 2024 | 38.51 | 38.62 | 38.46 | 38.54 | 38.54 | 582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |