Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
02 Jul 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
01 Jul 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
28 Jun 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
27 Jun 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
26 Jun 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
25 Jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
24 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
21 Jun 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
20 Jun 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
18 Jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
17 Jun 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
14 Jun 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
13 Jun 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
12 Jun 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
11 Jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
10 Jun 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
07 Jun 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
06 Jun 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
05 Jun 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
04 Jun 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
03 Jun 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
31 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
30 May 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
29 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
28 May 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
24 May 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
23 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
22 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
21 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
20 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
17 May 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
16 May 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
15 May 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
14 May 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
13 May 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
10 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
09 May 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
08 May 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
07 May 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
06 May 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
03 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
02 May 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
01 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
30 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
29 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
26 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
25 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
24 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
23 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
22 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
19 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
18 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
17 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
16 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
15 Apr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
12 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
11 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
10 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
09 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
08 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
05 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
04 Apr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
03 Apr 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
02 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
01 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
28 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
27 Mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
26 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
25 Mar 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
22 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
21 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
20 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
19 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
18 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
15 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
14 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
13 Mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
12 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
11 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
08 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
07 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
06 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
05 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
04 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
01 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
29 Feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
28 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
27 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
26 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
23 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
22 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
21 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
20 Feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
16 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
15 Feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
14 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
13 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
12 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
09 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |