Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
03 Jul 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
02 Jul 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
01 Jul 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
28 Jun 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
27 Jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
26 Jun 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
25 Jun 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
24 Jun 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
21 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
20 Jun 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
18 Jun 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
17 Jun 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
14 Jun 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
13 Jun 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
12 Jun 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
11 Jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
10 Jun 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
07 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
06 Jun 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
05 Jun 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
04 Jun 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
03 Jun 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
31 May 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
30 May 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
29 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
28 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
24 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
23 May 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
22 May 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
21 May 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
20 May 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
17 May 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
16 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
15 May 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
14 May 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
13 May 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
10 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
09 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
08 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
07 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
06 May 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
03 May 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
02 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
01 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
30 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
29 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
26 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
25 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
24 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
23 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
22 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
19 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
18 Apr 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
17 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
16 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
15 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
12 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
11 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
10 Apr 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
09 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
08 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
05 Apr 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
04 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
03 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
02 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
01 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
28 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
27 Mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
26 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
25 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
22 Mar 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
21 Mar 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
20 Mar 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
19 Mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
18 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
15 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
14 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
13 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
12 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
11 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
08 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
07 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
06 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
05 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
04 Mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
01 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
29 Feb 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
28 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
27 Feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
26 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
23 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
22 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
21 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
20 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
16 Feb 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
15 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
14 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
13 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
12 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |