Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
27 Jun 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
26 Jun 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
25 Jun 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
24 Jun 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
21 Jun 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
20 Jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
19 Jun 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
18 Jun 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
17 Jun 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
14 Jun 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
13 Jun 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
12 Jun 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
11 Jun 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
06 Jun 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
05 Jun 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
04 Jun 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
03 Jun 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
31 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
30 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
29 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
28 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
27 May 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
24 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
23 May 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
22 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
21 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
16 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
13 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
10 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
06 May 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
03 May 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
02 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
30 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
29 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
26 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
25 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
24 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
23 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
22 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
19 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
18 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
17 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
16 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
15 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
12 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
11 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
10 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
09 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
08 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
05 Apr 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
02 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
28 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
27 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
26 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
25 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
22 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
21 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
20 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
19 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
18 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
15 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
14 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
13 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
12 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
11 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
08 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
07 Mar 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
06 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
05 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
04 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
28 Feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
27 Feb 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
26 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
23 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
22 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
21 Feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
20 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
19 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
16 Feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
15 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
14 Feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |