Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
03 Jul 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
02 Jul 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
01 Jul 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
28 Jun 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
27 Jun 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
26 Jun 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
25 Jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
24 Jun 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
21 Jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
20 Jun 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
19 Jun 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
18 Jun 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
17 Jun 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
14 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
13 Jun 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
12 Jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
11 Jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
07 Jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
06 Jun 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
05 Jun 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
04 Jun 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
03 Jun 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
31 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
30 May 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
29 May 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
28 May 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
27 May 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
24 May 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
23 May 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
22 May 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
21 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
20 May 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
17 May 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
16 May 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
15 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
14 May 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
13 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
10 May 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
09 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
08 May 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
07 May 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
06 May 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
03 May 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
02 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
30 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
29 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
26 Apr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
25 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
24 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
23 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
22 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
19 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
18 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
17 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
16 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
15 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
12 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
11 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
10 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
09 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
08 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
03 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
02 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
01 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
29 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
28 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
27 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
26 Mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
25 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
22 Mar 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
21 Mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
20 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
19 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
18 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
15 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
14 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
13 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
12 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
11 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
08 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
07 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
06 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
05 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
04 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
01 Mar 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
29 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
27 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
26 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
23 Feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
22 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
21 Feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
20 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
19 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
16 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
15 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
05 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
02 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
01 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |