Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
28 Jun 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
27 Jun 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
26 Jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
25 Jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
24 Jun 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
21 Jun 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
20 Jun 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
18 Jun 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
17 Jun 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
14 Jun 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
13 Jun 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
12 Jun 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
11 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
10 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
07 Jun 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
06 Jun 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
05 Jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
04 Jun 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
03 Jun 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
31 May 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
30 May 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
29 May 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
28 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
24 May 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
23 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
22 May 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
21 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
20 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
17 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
16 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
15 May 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
14 May 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
13 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
10 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
09 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
08 May 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
07 May 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
06 May 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
03 May 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
02 May 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
01 May 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
30 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
29 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
26 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
25 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
24 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
23 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
22 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
19 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
18 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
17 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
16 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
15 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
12 Apr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
11 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
10 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
09 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
08 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
05 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
04 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
03 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
02 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
01 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
28 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
27 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
26 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
25 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
22 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
21 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
20 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
19 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
18 Mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
15 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
14 Mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
13 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
12 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
11 Mar 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
08 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
07 Mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
06 Mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
05 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
04 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
01 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
29 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
28 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
27 Feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
26 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
23 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
22 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
21 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
20 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
16 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
15 Feb 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
14 Feb 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
13 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
12 Feb 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
09 Feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
08 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
07 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |