Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
13 Jun 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
12 Jun 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
11 Jun 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
10 Jun 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
07 Jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
06 Jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
05 Jun 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
04 Jun 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
03 Jun 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
31 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
30 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
29 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
28 May 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
24 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
23 May 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
22 May 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
21 May 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
20 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
17 May 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
16 May 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
15 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
14 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
13 May 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
10 May 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
09 May 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
08 May 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
07 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
06 May 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
03 May 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
02 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
01 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
30 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
29 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
26 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
25 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
24 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
23 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
22 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
19 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
18 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
17 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
16 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
15 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
12 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
11 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
10 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
09 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
08 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
05 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
04 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
03 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
02 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
01 Apr 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
28 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
27 Mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
26 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
25 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
22 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
21 Mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
20 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
19 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
18 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
15 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
14 Mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
13 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
12 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
11 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
08 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
07 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
06 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
05 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
04 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
01 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
29 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
28 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
27 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
26 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
23 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
22 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
21 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
20 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
16 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
15 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
14 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
13 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
12 Feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
09 Feb 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
08 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
07 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
06 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
05 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
02 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
01 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
31 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
30 Jan 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
29 Jan 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
26 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
25 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
24 Jan 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |