Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
02 Jul 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
01 Jul 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
28 Jun 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
27 Jun 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
26 Jun 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
25 Jun 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
24 Jun 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
21 Jun 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
20 Jun 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
18 Jun 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
17 Jun 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
14 Jun 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
13 Jun 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
12 Jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
11 Jun 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
10 Jun 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
07 Jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
06 Jun 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
05 Jun 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
04 Jun 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
03 Jun 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
31 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
30 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
29 May 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
28 May 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
24 May 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
23 May 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
22 May 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
21 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
20 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
17 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
16 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
15 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
14 May 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
13 May 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
10 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
09 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
08 May 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
07 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
06 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
03 May 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
02 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
01 May 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
30 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
29 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
26 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
25 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
24 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
23 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
22 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
19 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
18 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
17 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
16 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
15 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
12 Apr 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
11 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
10 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
09 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
08 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
05 Apr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
04 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
03 Apr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
02 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
01 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
28 Mar 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
27 Mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
26 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
25 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
22 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
21 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
20 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
19 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
18 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
15 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
14 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
13 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
12 Mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
11 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
08 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
07 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
06 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
05 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
04 Mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
01 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
29 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
28 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
27 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
26 Feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
23 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
22 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
21 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
20 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
16 Feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
15 Feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
14 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
13 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
12 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
09 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |