Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
27 Jun 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
26 Jun 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
25 Jun 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
24 Jun 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
21 Jun 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
20 Jun 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
18 Jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
17 Jun 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
14 Jun 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
13 Jun 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
12 Jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
11 Jun 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
10 Jun 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
07 Jun 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
06 Jun 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
05 Jun 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
04 Jun 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
03 Jun 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
31 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
30 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
29 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
28 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
24 May 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
23 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
22 May 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
21 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
20 May 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
17 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
16 May 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
15 May 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
14 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
13 May 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
10 May 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
09 May 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
08 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
07 May 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
06 May 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
03 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
02 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
01 May 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
30 Apr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
29 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
26 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
25 Apr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
24 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
23 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
22 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
19 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
18 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
17 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
16 Apr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
15 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
12 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
11 Apr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
10 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
09 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
08 Apr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
05 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
04 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
03 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
02 Apr 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
01 Apr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
28 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
27 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
26 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
25 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
22 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
21 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
20 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
19 Mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
18 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
15 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
14 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
13 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
12 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
11 Mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
08 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
07 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
06 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
05 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
04 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
01 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
29 Feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
28 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
27 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
26 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
23 Feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
22 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
21 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
20 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
16 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
15 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
14 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
13 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
12 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
09 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
08 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
07 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
06 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |