Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
13 Jun 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
12 Jun 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
11 Jun 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
10 Jun 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
07 Jun 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
06 Jun 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
05 Jun 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
04 Jun 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
03 Jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
31 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
30 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
29 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
28 May 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
24 May 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
23 May 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
22 May 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
21 May 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
20 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
17 May 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
16 May 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
15 May 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
14 May 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
13 May 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
10 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
09 May 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
08 May 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
07 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
06 May 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
03 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
02 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
01 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
30 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
29 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
26 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
25 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
24 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
23 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
22 Apr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
19 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
18 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
17 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
16 Apr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
15 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
12 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
11 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
10 Apr 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
09 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
08 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
05 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
04 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
03 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
02 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
01 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
28 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
27 Mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
26 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
25 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
22 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
21 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
20 Mar 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
19 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
18 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
15 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
14 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
13 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
12 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
11 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
08 Mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
07 Mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
06 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
05 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
04 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
01 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
29 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
28 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
27 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
26 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
23 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
22 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
21 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
20 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
16 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
15 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
14 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
13 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
12 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
09 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
08 Feb 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
07 Feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
06 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
05 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
02 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
01 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
31 Jan 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
30 Jan 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
29 Jan 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
26 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
25 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
24 Jan 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |