Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
02 Jul 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
01 Jul 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
28 Jun 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
27 Jun 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
26 Jun 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
25 Jun 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
24 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
21 Jun 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
20 Jun 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
18 Jun 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
17 Jun 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
14 Jun 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
13 Jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
12 Jun 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
11 Jun 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
10 Jun 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
07 Jun 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
06 Jun 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
05 Jun 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
04 Jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
03 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
31 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
30 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
29 May 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
28 May 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
24 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
23 May 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
22 May 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
21 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
20 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
17 May 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
16 May 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
15 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
14 May 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
13 May 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
10 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
09 May 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
08 May 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
07 May 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
06 May 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
03 May 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
02 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
01 May 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
30 Apr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
29 Apr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
26 Apr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
25 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
24 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
23 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
22 Apr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
19 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
18 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
17 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
16 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
15 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
12 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
11 Apr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
10 Apr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
09 Apr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
08 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
05 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
04 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
03 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
02 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
01 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
28 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
27 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
26 Mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
25 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
22 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
21 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
20 Mar 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
19 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
18 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
15 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
14 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
13 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
12 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
11 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
08 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
07 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
06 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
05 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
04 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
01 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
29 Feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
28 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
27 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
26 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
23 Feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
22 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
21 Feb 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
20 Feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
16 Feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
15 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
14 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
13 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
12 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
09 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |