Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
03 July 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
02 July 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
01 July 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
28 June 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
27 June 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
26 June 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
25 June 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
24 June 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
21 June 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
20 June 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
18 June 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
17 June 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
14 June 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
13 June 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
12 June 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
11 June 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
10 June 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
07 June 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
06 June 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
05 June 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
04 June 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
03 June 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
31 May 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
30 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
29 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
28 May 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
24 May 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
23 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
22 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
21 May 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
20 May 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
17 May 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
16 May 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
15 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
14 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
13 May 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
10 May 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
09 May 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
08 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
07 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
06 May 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
03 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
02 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
01 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
30 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
29 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
26 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
25 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
24 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
23 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
22 Apr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
19 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
18 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
17 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
16 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
15 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
12 Apr 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
11 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
10 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
09 Apr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
08 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
05 Apr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
04 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
03 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
02 Apr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
01 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
28 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
27 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
26 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
25 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
22 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
21 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
20 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
19 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
18 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
15 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
14 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
13 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
12 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
11 Mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
08 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
07 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
06 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
05 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
04 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
01 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
29 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
28 Feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
27 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
26 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
23 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
22 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
21 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
20 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
16 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
15 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
14 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
13 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
12 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |