Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
02 Jul 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
01 Jul 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
28 Jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
27 Jun 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
26 Jun 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
25 Jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
24 Jun 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
21 Jun 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
20 Jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
18 Jun 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
17 Jun 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
14 Jun 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
13 Jun 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
12 Jun 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
11 Jun 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
10 Jun 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
07 Jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
06 Jun 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
05 Jun 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
04 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
03 Jun 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
31 May 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
30 May 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
29 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
28 May 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
24 May 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
23 May 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
22 May 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
21 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
20 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
17 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
16 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
15 May 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
14 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
13 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
10 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
09 May 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
08 May 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
07 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
06 May 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
03 May 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
02 May 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
01 May 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
30 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
29 Apr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
26 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
25 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
24 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
23 Apr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
22 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
19 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
18 Apr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
17 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
16 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
15 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
12 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
11 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
10 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
09 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
08 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
05 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
04 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
03 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
02 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
01 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
28 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
27 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
26 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
25 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
22 Mar 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
21 Mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
20 Mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
19 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
18 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
15 Mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
14 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
13 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
12 Mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
11 Mar 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
08 Mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
07 Mar 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
06 Mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
05 Mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
04 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
01 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
29 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
28 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
27 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
26 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
23 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
22 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
21 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
20 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
16 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
15 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
14 Feb 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
13 Feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
12 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
09 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |