Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
11 Jun 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
10 Jun 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
07 Jun 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
06 Jun 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
05 Jun 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
04 Jun 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
03 Jun 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
31 May 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
30 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
29 May 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
28 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
27 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
24 May 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
23 May 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
22 May 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
21 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
20 May 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
17 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
16 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
15 May 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
14 May 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
13 May 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
10 May 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
09 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
08 May 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
07 May 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
06 May 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
03 May 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
02 May 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
30 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
29 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
26 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
25 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
24 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
23 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
22 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
19 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
18 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
17 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
16 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
15 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
12 Apr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
11 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
10 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
09 Apr 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
08 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
05 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
04 Apr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
03 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
02 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
26 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
25 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
22 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
21 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
20 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
19 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
18 Mar 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
15 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
14 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
13 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
12 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
11 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
08 Mar 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
07 Mar 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
06 Mar 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
05 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
04 Mar 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
01 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
29 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
28 Feb 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
27 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
26 Feb 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
23 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
22 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
21 Feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
20 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
19 Feb 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
16 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
15 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
14 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
13 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
12 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
09 Feb 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
08 Feb 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
07 Feb 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
06 Feb 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
05 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
02 Feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
01 Feb 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
31 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
30 Jan 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
26 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
25 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
24 Jan 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |