Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
13 Jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
12 Jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
11 Jun 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
10 Jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
07 Jun 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
06 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
05 Jun 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
04 Jun 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
03 Jun 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
31 May 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
30 May 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
29 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
28 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
27 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
24 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
23 May 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
22 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
21 May 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
20 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
17 May 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
16 May 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
15 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
14 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
13 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
10 May 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
09 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
08 May 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
07 May 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
06 May 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
03 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
02 May 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
30 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
29 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
26 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
25 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
24 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
23 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
22 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
19 Apr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
18 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
17 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
16 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
15 Apr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
12 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
11 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
10 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
09 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
08 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
05 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
04 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
03 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
02 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
28 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
27 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
26 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
25 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
22 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
21 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
20 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
19 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
18 Mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
15 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
14 Mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
13 Mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
12 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
11 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
08 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
07 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
06 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
05 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
04 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
01 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
29 Feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
28 Feb 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
27 Feb 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
26 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
23 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
22 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
21 Feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
20 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
19 Feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
16 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
15 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
14 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
13 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
12 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
09 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
08 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
07 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
06 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
05 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
02 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
01 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
31 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
30 Jan 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
29 Jan 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
26 Jan 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
25 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
24 Jan 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |