Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
03 Jul 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
02 Jul 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
01 Jul 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
28 Jun 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
27 Jun 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
26 Jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
25 Jun 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
24 Jun 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
21 Jun 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
20 Jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
18 Jun 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
17 Jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
14 Jun 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
13 Jun 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
12 Jun 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
11 Jun 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
10 Jun 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
07 Jun 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
06 Jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
05 Jun 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
04 Jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
03 Jun 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
31 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
30 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
29 May 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
28 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
24 May 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
23 May 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
22 May 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
21 May 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
20 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
17 May 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
16 May 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
15 May 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
14 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
13 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
10 May 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
09 May 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
08 May 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
07 May 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
06 May 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
03 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
02 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
01 May 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
30 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
29 Apr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
26 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
25 Apr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
24 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
23 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
22 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
19 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
18 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
17 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
16 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
15 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
12 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
11 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
10 Apr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
09 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
08 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
05 Apr 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
04 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
03 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
02 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
01 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
28 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
27 Mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
26 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
25 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
22 Mar 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
21 Mar 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
20 Mar 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
19 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
18 Mar 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
15 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
14 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
13 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
12 Mar 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
11 Mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
08 Mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
07 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
06 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
05 Mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
04 Mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
01 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
29 Feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
28 Feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
27 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
26 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
23 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
22 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
21 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
20 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
16 Feb 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
15 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
14 Feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
13 Feb 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
12 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |