Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | - | - | - | - | - | - |
05 July 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
03 July 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
02 July 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
01 July 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
28 June 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
27 June 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
26 June 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
25 June 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
24 June 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
21 June 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
20 June 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
18 June 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
17 June 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
14 June 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
13 June 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
12 June 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
11 June 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
10 June 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
07 June 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
06 June 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
05 June 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
04 June 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
03 June 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
31 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
30 May 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
29 May 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
28 May 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
24 May 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
23 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
22 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
21 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
20 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
17 May 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
16 May 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
15 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
14 May 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
13 May 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
10 May 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
09 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
08 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
07 May 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
06 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
03 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
02 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
01 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
30 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
29 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
26 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
25 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
24 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
23 Apr 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
22 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
19 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
18 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
17 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
16 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
15 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
12 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
11 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
10 Apr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
09 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
08 Apr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
05 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
04 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
03 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
02 Apr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
01 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
28 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
27 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
26 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
25 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
22 Mar 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
21 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
20 Mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
19 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
18 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
15 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
14 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
13 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
12 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
11 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
08 Mar 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
07 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
06 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
05 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
04 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
01 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
29 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
28 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
27 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
26 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
23 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
22 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
21 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
20 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
16 Feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
15 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
14 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
13 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |