Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
28 Jun 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
27 Jun 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
26 Jun 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
25 Jun 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
24 Jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
21 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
20 Jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
18 Jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
17 Jun 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
14 Jun 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
13 Jun 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
12 Jun 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
11 Jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
10 Jun 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
07 Jun 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
06 Jun 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
05 Jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
04 Jun 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
03 Jun 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
31 May 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
30 May 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
29 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
28 May 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
24 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
23 May 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
22 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
21 May 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
20 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
17 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
16 May 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
15 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
14 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
13 May 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
10 May 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
09 May 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
08 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
07 May 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
06 May 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
03 May 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
02 May 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
01 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
30 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
29 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
26 Apr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
25 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
24 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
23 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
22 Apr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
19 Apr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
18 Apr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
17 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
16 Apr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
15 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
12 Apr 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
11 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
10 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
09 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
08 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
05 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
04 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
03 Apr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
02 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
01 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
28 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
27 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
26 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
25 Mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
22 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
21 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
20 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
19 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
18 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
15 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
14 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
13 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
12 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
11 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
08 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
07 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
06 Mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
05 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
04 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
01 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
29 Feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
28 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
27 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
26 Feb 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
23 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
22 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
21 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
20 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
16 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
15 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
14 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
13 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
12 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
09 Feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
08 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
07 Feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |