Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
02 Jul 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
01 Jul 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
28 Jun 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
27 Jun 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
26 Jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
25 Jun 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
24 Jun 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
21 Jun 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
20 Jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
18 Jun 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
17 Jun 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
14 Jun 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
13 Jun 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
12 Jun 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
11 Jun 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
10 Jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
07 Jun 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
06 Jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
05 Jun 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
04 Jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
03 Jun 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
31 May 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
30 May 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
29 May 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
28 May 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
24 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 May 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
22 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
21 May 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
20 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
17 May 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
16 May 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
15 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
14 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
13 May 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
10 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
09 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
08 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
07 May 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
06 May 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
03 May 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
02 May 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
01 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
30 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
29 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
26 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
25 Apr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
24 Apr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
23 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
22 Apr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
19 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
18 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
17 Apr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
16 Apr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
15 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
12 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
11 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
10 Apr 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
09 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
08 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
05 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
04 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
03 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
02 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
01 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
28 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
27 Mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
26 Mar 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
25 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
22 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
21 Mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
20 Mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
19 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
18 Mar 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
15 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
14 Mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
13 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
12 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
11 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
08 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
07 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
06 Mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
05 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
04 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
01 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
29 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
28 Feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
27 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
26 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
23 Feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
22 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
21 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
20 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
16 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
15 Feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
14 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
13 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
12 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
09 Feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |