Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
13 Jun 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
12 Jun 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
11 Jun 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
10 Jun 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
07 Jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
06 Jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
05 Jun 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
04 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
03 Jun 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
31 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
30 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
29 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
28 May 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
24 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
23 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
22 May 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
21 May 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
20 May 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
17 May 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
16 May 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
15 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
14 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
13 May 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
10 May 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
09 May 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
08 May 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
07 May 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
06 May 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
03 May 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
02 May 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
01 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
30 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
29 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
26 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
25 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
24 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
23 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
22 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
19 Apr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
18 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
17 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
16 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
15 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
12 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
11 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
10 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
09 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
08 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
05 Apr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
04 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
03 Apr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
02 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
01 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
28 Mar 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
27 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
26 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
25 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
22 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
21 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
20 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
19 Mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
18 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
15 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
14 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
13 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
12 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
11 Mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
08 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
07 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
06 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
05 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
04 Mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
01 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
29 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
28 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
27 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
26 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
23 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
22 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
21 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
20 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
16 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
15 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
14 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
13 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
12 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
09 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
08 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
07 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
06 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
05 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
02 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
01 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
31 Jan 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
30 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
29 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
26 Jan 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
25 Jan 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
24 Jan 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |