Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
02 Jul 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
01 Jul 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
28 Jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
27 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
26 Jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
25 Jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
24 Jun 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
21 Jun 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
20 Jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
18 Jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
17 Jun 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
14 Jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
13 Jun 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
12 Jun 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
11 Jun 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
10 Jun 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
07 Jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
06 Jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
05 Jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
04 Jun 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
03 Jun 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
31 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
30 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
29 May 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
28 May 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
24 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
23 May 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
22 May 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
21 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
20 May 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
17 May 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
16 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
15 May 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
14 May 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
13 May 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
10 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
09 May 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
08 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
07 May 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
06 May 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
03 May 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
02 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
01 May 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
30 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
29 Apr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
26 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
25 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
24 Apr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
23 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
22 Apr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
19 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
18 Apr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
17 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
16 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
15 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
12 Apr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
11 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
10 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
09 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
08 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
05 Apr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
04 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
03 Apr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
02 Apr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
01 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
28 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
27 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
26 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
25 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
22 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
21 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
20 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
19 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
18 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
15 Mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
14 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
13 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
12 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
11 Mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
08 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
07 Mar 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
06 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
05 Mar 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
04 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
01 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
29 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
28 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
27 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
26 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
23 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
22 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
21 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
20 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
16 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
15 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
14 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
13 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
12 Feb 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
09 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |