Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
25 July 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
24 July 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
23 July 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
22 July 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
19 July 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
18 July 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
17 July 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
16 July 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
15 July 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
12 July 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
11 July 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
10 July 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
09 July 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
08 July 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
05 July 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
03 July 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
02 July 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
01 July 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
28 June 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
27 June 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
26 June 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
25 June 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
24 June 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
21 June 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
20 June 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
18 June 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
17 June 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
14 June 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
13 June 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
12 June 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
11 June 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
10 June 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
07 June 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
06 June 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
05 June 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
04 June 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
03 June 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
31 May 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
30 May 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
29 May 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
28 May 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
24 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
23 May 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
22 May 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
21 May 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
20 May 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
17 May 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
16 May 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
15 May 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
14 May 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
13 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
10 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
09 May 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
08 May 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
07 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
06 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
03 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
02 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
01 May 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
30 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
29 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
26 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
25 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
24 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
23 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
22 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
19 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
18 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
17 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
16 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
15 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
12 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
11 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
10 Apr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
09 Apr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
08 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
05 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
04 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
03 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
02 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
01 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
28 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
27 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
26 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
25 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
22 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
21 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
20 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
19 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
18 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
15 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
14 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
13 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
12 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
11 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
08 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
07 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
06 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
05 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |