Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | - | - | - | - | - | - |
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
11 June 2024 | - | - | - | - | - | - |
10 June 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
07 June 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
06 June 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
05 June 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
04 June 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
03 June 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
31 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
28 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
23 May 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
22 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
21 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
20 May 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
17 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
14 May 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
13 May 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
10 May 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
09 May 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
08 May 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
07 May 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
06 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
03 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
02 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
26 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
25 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
24 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
23 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
22 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
19 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
18 Apr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
17 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
16 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
15 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
12 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
11 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
10 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
09 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
08 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
05 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
04 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
03 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
02 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
25 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
22 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
21 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
20 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
19 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
18 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
15 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
14 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
13 Mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
12 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
11 Mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
08 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
07 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
06 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
05 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
04 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
01 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
29 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
26 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
23 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
22 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
21 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
20 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
19 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
16 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
15 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
14 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
13 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
12 Feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
09 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
08 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
01 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
31 Jan 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
26 Jan 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
25 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |