Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
13 June 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
12 June 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
11 June 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
10 June 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
07 June 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
06 June 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
05 June 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
04 June 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
03 June 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
31 May 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
30 May 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
29 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
28 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
24 May 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
23 May 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
22 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
21 May 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
20 May 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
17 May 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
16 May 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
15 May 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
14 May 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
13 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
10 May 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
09 May 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
08 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
07 May 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
06 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
03 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
02 May 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
01 May 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
30 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
29 Apr 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
26 Apr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
25 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
24 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
23 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
22 Apr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
19 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
18 Apr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
17 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
16 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
15 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
12 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
11 Apr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
10 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
09 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
08 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
05 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
04 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
03 Apr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
02 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
01 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
28 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
27 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
26 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
25 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
22 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
21 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
20 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
19 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
18 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
15 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
14 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
13 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
12 Mar 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
11 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
08 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
07 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
06 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
05 Mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
04 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
01 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
29 Feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
28 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
27 Feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
26 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
23 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
22 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
21 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
20 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
16 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
15 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
14 Feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
13 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
12 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
09 Feb 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
08 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
07 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
06 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
05 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
02 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
01 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
31 Jan 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
30 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
29 Jan 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
26 Jan 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
25 Jan 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
24 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |