Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
13 Jun 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
12 Jun 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
11 Jun 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
10 Jun 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
07 Jun 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
06 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
05 Jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
04 Jun 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
03 Jun 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
31 May 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
30 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
29 May 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
28 May 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
24 May 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
23 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
22 May 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
21 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
20 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
17 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
16 May 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
15 May 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
14 May 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
13 May 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
10 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
09 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
08 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
07 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
06 May 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
03 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
02 May 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
01 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
30 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
29 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
26 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
25 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
24 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
23 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
22 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
19 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
18 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
17 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
16 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
15 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
12 Apr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
11 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
10 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
09 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
08 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
05 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
04 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
03 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
02 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
01 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
28 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
27 Mar 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
26 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
25 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
22 Mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
21 Mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
20 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
19 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
18 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
15 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
14 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
13 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
12 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
11 Mar 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
08 Mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
07 Mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
06 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
05 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
04 Mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
01 Mar 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
29 Feb 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
28 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
27 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
26 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
23 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
22 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
21 Feb 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
20 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
16 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
15 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
14 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
13 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
12 Feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
09 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
08 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
07 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
06 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
05 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
02 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
01 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
31 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
30 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
29 Jan 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
26 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
25 Jan 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
24 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |