Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
24 Jun 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
21 Jun 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
20 Jun 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
18 Jun 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
17 Jun 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
14 Jun 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
13 Jun 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
12 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
11 Jun 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
10 Jun 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
07 Jun 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
06 Jun 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
05 Jun 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
04 Jun 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
03 Jun 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
31 May 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
30 May 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
29 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
28 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
24 May 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
23 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
22 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
21 May 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
20 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
17 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
16 May 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
15 May 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
14 May 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
13 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
10 May 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
09 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
08 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
07 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
06 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
03 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
02 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
01 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
30 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
29 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
26 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
25 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
24 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
23 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
22 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
19 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
18 Apr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
17 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
16 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
15 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
12 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
11 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
10 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
09 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
08 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
05 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
04 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
03 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
02 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
01 Apr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
28 Mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
27 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
26 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
25 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
22 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
21 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
20 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
19 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
18 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
15 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
14 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
13 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
12 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
11 Mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
08 Mar 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
07 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
06 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
05 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
04 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
01 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
29 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
28 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
27 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
26 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
23 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
22 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
21 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
20 Feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
16 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
15 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
14 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
13 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
12 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
09 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
08 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
07 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
06 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
05 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
02 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |