Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | - | - | - | - | - | - |
05 July 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
03 July 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
02 July 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
01 July 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
28 June 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
27 June 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
26 June 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
25 June 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
24 June 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
21 June 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
20 June 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
18 June 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
17 June 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
14 June 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
13 June 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
12 June 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
11 June 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
10 June 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
07 June 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
06 June 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
05 June 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
04 June 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
03 June 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
31 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
30 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
29 May 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
28 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
24 May 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
23 May 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
22 May 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
21 May 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
20 May 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
17 May 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
16 May 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
15 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
14 May 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
13 May 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
10 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
09 May 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
08 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
07 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
06 May 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
03 May 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
02 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
01 May 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
30 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
29 Apr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
26 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
25 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
24 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
23 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
22 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
19 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
18 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
17 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
16 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
15 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
12 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
11 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
10 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
09 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
08 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
05 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
04 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
03 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
02 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
01 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
28 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
27 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
26 Mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
25 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
22 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
21 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
20 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
19 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
18 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
15 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
14 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
13 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
12 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
11 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
08 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
07 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
06 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
05 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
04 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
01 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
29 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
28 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
27 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
26 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
23 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
22 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
21 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
20 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
16 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
15 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
14 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
13 Feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |