Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
03 Jun 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
31 May 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
30 May 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
29 May 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
28 May 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
24 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
23 May 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
22 May 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
21 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
20 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
17 May 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
16 May 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
15 May 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
14 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
13 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
10 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
09 May 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
08 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
07 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
06 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
03 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
02 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
01 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
30 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
29 Apr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
26 Apr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
25 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
24 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
23 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
22 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
19 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
18 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
17 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
16 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
15 Apr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
12 Apr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
11 Apr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
10 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
09 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
08 Apr 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
05 Apr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
04 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
03 Apr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
02 Apr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
01 Apr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
28 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
27 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
26 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
25 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
22 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
21 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
20 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
19 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
18 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
15 Mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
14 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
13 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
12 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
11 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
08 Mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
07 Mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
06 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
05 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
04 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
01 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
29 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
28 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
27 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
26 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
23 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
22 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
21 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
20 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
16 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
15 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
14 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
13 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
12 Feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
09 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
08 Feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
07 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
06 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
05 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
02 Feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
01 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
31 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
30 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
29 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
26 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
25 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
24 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
23 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
22 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
19 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
18 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
17 Jan 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
16 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
12 Jan 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
11 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |