Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
03 July 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
02 July 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
01 July 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
28 June 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
27 June 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
26 June 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
25 June 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
24 June 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
21 June 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
20 June 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
18 June 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
17 June 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
14 June 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
13 June 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
12 June 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
11 June 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
10 June 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
07 June 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
06 June 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
05 June 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
04 June 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
03 June 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
31 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
30 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
29 May 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
28 May 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
24 May 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
23 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
22 May 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
21 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
20 May 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
17 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
16 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
15 May 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
14 May 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
13 May 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
10 May 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
09 May 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
08 May 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
07 May 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
06 May 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
03 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
02 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
01 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
30 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
29 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
26 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
25 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
24 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
23 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
22 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
19 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
18 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
17 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
16 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
15 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
12 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
11 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
10 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
09 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
08 Apr 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
05 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
04 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
03 Apr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
02 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
01 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
28 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
27 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
26 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
25 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
22 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
21 Mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
20 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
19 Mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
18 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
15 Mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
14 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
13 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
12 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
11 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
08 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
07 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
06 Mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
05 Mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
04 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
01 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
29 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
28 Feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
27 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
26 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
23 Feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
22 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
21 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
20 Feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
16 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
15 Feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
14 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
13 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
12 Feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |