Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
03 Jul 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
02 Jul 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
01 Jul 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
28 Jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
27 Jun 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
26 Jun 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
25 Jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
24 Jun 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
21 Jun 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
20 Jun 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
18 Jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
17 Jun 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
14 Jun 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
13 Jun 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
12 Jun 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
11 Jun 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
10 Jun 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
07 Jun 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
06 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
05 Jun 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
04 Jun 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
03 Jun 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
31 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
30 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
29 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
28 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
24 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
23 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
22 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
21 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
20 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
17 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
16 May 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
15 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
14 May 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
13 May 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
10 May 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
09 May 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
08 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
07 May 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
06 May 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
03 May 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
02 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
01 May 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
30 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
29 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
26 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
25 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
24 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
23 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
22 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
19 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
18 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
17 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
16 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
15 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
12 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
11 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
10 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
09 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
08 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
05 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
04 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
03 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
02 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
01 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
28 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
27 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
26 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
25 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
22 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
21 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
20 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
19 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
18 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
15 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
14 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
13 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
12 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
11 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
08 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
07 Mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
06 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
05 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
04 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
01 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
29 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
28 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
27 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
26 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
23 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
22 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
21 Feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
20 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
16 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
15 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
14 Feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
13 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
12 Feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |