Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
28 Jun 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
27 Jun 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
26 Jun 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
25 Jun 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
24 Jun 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
21 Jun 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
20 Jun 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
19 Jun 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
18 Jun 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
17 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
14 Jun 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
13 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Jun 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
11 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
10 Jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
07 Jun 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
06 Jun 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
05 Jun 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
04 Jun 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
03 Jun 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
31 May 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
30 May 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
29 May 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
28 May 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
24 May 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
23 May 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
22 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
21 May 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
20 May 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
17 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
16 May 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
15 May 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
14 May 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
13 May 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
10 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
09 May 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
08 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
07 May 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
03 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
02 May 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
01 May 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
30 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
29 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
26 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
25 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
24 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
23 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
22 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
19 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
18 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
17 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
16 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
15 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
12 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
11 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
10 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
09 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
08 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
05 Apr 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
04 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
03 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
02 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
28 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
27 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
26 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
25 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
22 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
21 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
20 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
19 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
18 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
15 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
14 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
13 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
12 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
11 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
08 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
07 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
06 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
05 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
04 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
01 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
01 Mar 2024 | 0.001659 Dividend | |||||
29 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
28 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
27 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
26 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
23 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
22 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
21 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
20 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
19 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
16 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
15 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
14 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
13 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
12 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
09 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |