Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
30 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
29 May 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
28 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
24 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
23 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
22 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
21 May 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
20 May 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
17 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
16 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
15 May 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
14 May 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
13 May 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
10 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
09 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
08 May 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
07 May 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
06 May 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
03 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
02 May 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
01 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
30 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
29 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
26 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
25 Apr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
24 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
23 Apr 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
22 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
19 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
18 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
17 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
16 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
15 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
12 Apr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
11 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
10 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
09 Apr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
08 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
05 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
04 Apr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
03 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
02 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
01 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
28 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
27 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
26 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
25 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
22 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
21 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
20 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
19 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
18 Mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
15 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
14 Mar 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
13 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
12 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
11 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
08 Mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
07 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
06 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
05 Mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
04 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
01 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
29 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
28 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
27 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
26 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
23 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
22 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
21 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
20 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
16 Feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
15 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
14 Feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
13 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
12 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
09 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
08 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
07 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
06 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
05 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
02 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
01 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
31 Jan 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
30 Jan 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
29 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
26 Jan 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
25 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
24 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
23 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
22 Jan 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
19 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
18 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
17 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
16 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
12 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
11 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
10 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |