Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
24 Jun 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
21 Jun 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
20 Jun 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
18 Jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
17 Jun 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
14 Jun 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
13 Jun 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
12 Jun 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
11 Jun 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
10 Jun 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
07 Jun 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
06 Jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
05 Jun 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
04 Jun 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
03 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
31 May 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
30 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
29 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
28 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
24 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
23 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
22 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
21 May 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
20 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
17 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
16 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
15 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
14 May 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
13 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
10 May 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
09 May 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
08 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
07 May 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
06 May 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
03 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
02 May 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
01 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
30 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
29 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
26 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
25 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
24 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
23 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
19 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
18 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
17 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
16 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
15 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
12 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
11 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
10 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
09 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
08 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
05 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
04 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
03 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
02 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
01 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
28 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
27 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
26 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
25 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
22 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
21 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
20 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
19 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
18 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
15 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
14 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
13 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
12 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
11 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
08 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
07 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
06 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
05 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
04 Mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
01 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
29 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
28 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
27 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
26 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
23 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
22 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
21 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
20 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
16 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
15 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
14 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
13 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
12 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
09 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
08 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
07 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
06 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
05 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
02 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
01 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |