Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 18 |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | 46.05 | 46.15 | 45.80 | 46.15 | 46.15 | 88 |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 618 |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 626 |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 46 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1 |
09 May 2024 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | 4 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 4 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 150 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 5 |
25 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 8 |
24 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 70 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 48.90 | 49.00 | 48.90 | 48.94 | 48.94 | 46 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 5 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 47.10 | 47.20 | 46.75 | 46.75 | 46.75 | 194 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 11 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 46 |
05 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 30 |
04 Apr 2024 | 46.95 | 46.95 | 46.80 | 46.80 | 46.80 | 66 |
03 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1 |
02 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 125 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 20 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | 87 |
21 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 23 |
20 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 22 |
19 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 22 |
18 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 41 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | 118 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 10 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |