Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
26 Jun 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
25 Jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
24 Jun 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
21 Jun 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
20 Jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
18 Jun 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
17 Jun 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
14 Jun 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
13 Jun 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
12 Jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
11 Jun 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
10 Jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
07 Jun 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
06 Jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
05 Jun 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
04 Jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
03 Jun 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
31 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
30 May 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
29 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
28 May 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
24 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
23 May 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
22 May 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
21 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
20 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
17 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
16 May 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
15 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
14 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
13 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
10 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
09 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
08 May 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
07 May 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
06 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
03 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
02 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
01 May 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
30 Apr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
29 Apr 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
26 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
25 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
24 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
23 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
22 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
19 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
18 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
17 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
16 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
15 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
12 Apr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
11 Apr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
10 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
09 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
08 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
05 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
04 Apr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
03 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
02 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
01 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
28 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
27 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
26 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
25 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
22 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
21 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
20 Mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
19 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
18 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
15 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
14 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
13 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
12 Mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
11 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
08 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
07 Mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
06 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
05 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
04 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
01 Mar 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
29 Feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
28 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
27 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
26 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
23 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
22 Feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
21 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
20 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
16 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
15 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
14 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
13 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
12 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
09 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
08 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
07 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
06 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
05 Feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |