Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 50.184 | 50.184 | 50.184 | 50.184 | 50.184 | - |
12 Jun 2024 | 49.790 | 49.790 | 49.790 | 49.790 | 49.790 | - |
11 Jun 2024 | 50.157 | 50.157 | 50.157 | 50.157 | 50.157 | - |
07 Jun 2024 | 50.713 | 50.713 | 50.713 | 50.713 | 50.713 | - |
06 Jun 2024 | 50.926 | 50.926 | 50.926 | 50.926 | 50.926 | - |
05 Jun 2024 | 50.856 | 50.856 | 50.856 | 50.856 | 50.856 | - |
04 Jun 2024 | 50.974 | 50.974 | 50.974 | 50.974 | 50.974 | - |
03 Jun 2024 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | - |
31 May 2024 | 49.906 | 49.906 | 49.906 | 49.906 | 49.906 | - |
30 May 2024 | 50.562 | 50.562 | 50.562 | 50.562 | 50.562 | - |
29 May 2024 | 51.050 | 51.050 | 51.050 | 51.050 | 51.050 | - |
28 May 2024 | 51.836 | 51.836 | 51.836 | 51.836 | 51.836 | - |
27 May 2024 | 51.984 | 51.984 | 51.984 | 51.984 | 51.984 | - |
24 May 2024 | 51.410 | 51.410 | 51.410 | 51.410 | 51.410 | - |
23 May 2024 | 52.138 | 52.138 | 52.138 | 52.138 | 52.138 | - |
22 May 2024 | 53.052 | 53.052 | 53.052 | 53.052 | 53.052 | - |
21 May 2024 | 53.125 | 53.125 | 53.125 | 53.125 | 53.125 | - |
20 May 2024 | 54.260 | 54.260 | 54.260 | 54.260 | 54.260 | - |
17 May 2024 | 54.038 | 54.038 | 54.038 | 54.038 | 54.038 | - |
16 May 2024 | 53.290 | 53.290 | 53.290 | 53.290 | 53.290 | - |
14 May 2024 | 52.650 | 52.650 | 52.650 | 52.650 | 52.650 | - |
13 May 2024 | 52.575 | 52.575 | 52.575 | 52.575 | 52.575 | - |
10 May 2024 | 52.050 | 52.050 | 52.050 | 52.050 | 52.050 | - |
09 May 2024 | 51.209 | 51.209 | 51.209 | 51.209 | 51.209 | - |
08 May 2024 | 50.444 | 50.444 | 50.444 | 50.444 | 50.444 | - |
07 May 2024 | 51.014 | 51.014 | 51.014 | 51.014 | 51.014 | - |
06 May 2024 | 51.343 | 51.343 | 51.343 | 51.343 | 51.343 | - |
03 May 2024 | 50.974 | 50.974 | 50.974 | 50.974 | 50.974 | - |
02 May 2024 | 50.112 | 50.112 | 50.112 | 50.112 | 50.112 | - |
30 Apr 2024 | 48.973 | 48.973 | 48.973 | 48.973 | 48.973 | - |
29 Apr 2024 | 49.165 | 49.165 | 49.165 | 49.165 | 49.165 | - |
26 Apr 2024 | 49.029 | 49.029 | 49.029 | 49.029 | 49.029 | - |
25 Apr 2024 | 47.889 | 47.889 | 47.889 | 47.889 | 47.889 | - |
24 Apr 2024 | 47.875 | 47.875 | 47.875 | 47.875 | 47.875 | - |
23 Apr 2024 | 46.892 | 46.892 | 46.892 | 46.892 | 46.892 | - |
22 Apr 2024 | 46.186 | 46.186 | 46.186 | 46.186 | 46.186 | - |
19 Apr 2024 | 45.437 | 45.437 | 45.437 | 45.437 | 45.437 | - |
18 Apr 2024 | 45.873 | 45.873 | 45.873 | 45.873 | 45.873 | - |
17 Apr 2024 | 45.531 | 45.531 | 45.531 | 45.531 | 45.531 | - |
16 Apr 2024 | 45.398 | 45.398 | 45.398 | 45.398 | 45.398 | - |
15 Apr 2024 | 46.270 | 46.270 | 46.270 | 46.270 | 46.270 | - |
12 Apr 2024 | 46.469 | 46.469 | 46.469 | 46.469 | 46.469 | - |
11 Apr 2024 | 47.386 | 47.386 | 47.386 | 47.386 | 47.386 | - |
10 Apr 2024 | 47.456 | 47.456 | 47.456 | 47.456 | 47.456 | - |
09 Apr 2024 | 46.738 | 46.738 | 46.738 | 46.738 | 46.738 | - |
08 Apr 2024 | 46.458 | 46.458 | 46.458 | 46.458 | 46.458 | - |
05 Apr 2024 | 46.414 | 46.414 | 46.414 | 46.414 | 46.414 | - |
03 Apr 2024 | 46.703 | 46.703 | 46.703 | 46.703 | 46.703 | - |
02 Apr 2024 | 47.059 | 47.059 | 47.059 | 47.059 | 47.059 | - |
28 Mar 2024 | 46.157 | 46.157 | 46.157 | 46.157 | 46.157 | - |
27 Mar 2024 | 45.672 | 45.672 | 45.672 | 45.672 | 45.672 | - |
26 Mar 2024 | 46.276 | 46.276 | 46.276 | 46.276 | 46.276 | - |
25 Mar 2024 | 45.955 | 45.955 | 45.955 | 45.955 | 45.955 | - |
22 Mar 2024 | 46.148 | 46.148 | 46.148 | 46.148 | 46.148 | - |
21 Mar 2024 | 47.153 | 47.153 | 47.153 | 47.153 | 47.153 | - |
20 Mar 2024 | 46.699 | 46.699 | 46.699 | 46.699 | 46.699 | - |
19 Mar 2024 | 46.512 | 46.512 | 46.512 | 46.512 | 46.512 | - |
18 Mar 2024 | 47.144 | 47.144 | 47.144 | 47.144 | 47.144 | - |
15 Mar 2024 | 46.816 | 46.816 | 46.816 | 46.816 | 46.816 | - |
14 Mar 2024 | 47.318 | 47.318 | 47.318 | 47.318 | 47.318 | - |
13 Mar 2024 | 47.533 | 47.533 | 47.533 | 47.533 | 47.533 | - |
12 Mar 2024 | 47.481 | 47.481 | 47.481 | 47.481 | 47.481 | - |
11 Mar 2024 | 46.085 | 46.085 | 46.085 | 46.085 | 46.085 | - |
08 Mar 2024 | 45.273 | 45.273 | 45.273 | 45.273 | 45.273 | - |
07 Mar 2024 | 45.055 | 45.055 | 45.055 | 45.055 | 45.055 | - |
06 Mar 2024 | 45.560 | 45.560 | 45.560 | 45.560 | 45.560 | - |
05 Mar 2024 | 44.900 | 44.900 | 44.900 | 44.900 | 44.900 | - |
04 Mar 2024 | 46.004 | 46.004 | 46.004 | 46.004 | 46.004 | - |
01 Mar 2024 | 46.155 | 46.155 | 46.155 | 46.155 | 46.155 | - |
29 Feb 2024 | 45.877 | 45.877 | 45.877 | 45.877 | 45.877 | - |
28 Feb 2024 | 45.754 | 45.754 | 45.754 | 45.754 | 45.754 | - |
27 Feb 2024 | 46.636 | 46.636 | 46.636 | 46.636 | 46.636 | - |
26 Feb 2024 | 46.127 | 46.127 | 46.127 | 46.127 | 46.127 | - |
23 Feb 2024 | 46.457 | 46.457 | 46.457 | 46.457 | 46.457 | - |
22 Feb 2024 | 46.481 | 46.481 | 46.481 | 46.481 | 46.481 | - |
21 Feb 2024 | 45.694 | 45.694 | 45.694 | 45.694 | 45.694 | - |
20 Feb 2024 | 44.851 | 44.851 | 44.851 | 44.851 | 44.851 | - |
19 Feb 2024 | 44.660 | 44.660 | 44.660 | 44.660 | 44.660 | - |
16 Feb 2024 | 45.207 | 45.207 | 45.207 | 45.207 | 45.207 | - |
15 Feb 2024 | 44.033 | 44.033 | 44.033 | 44.033 | 44.033 | - |
14 Feb 2024 | 43.825 | 43.825 | 43.825 | 43.825 | 43.825 | - |
09 Feb 2024 | 43.325 | 43.325 | 43.325 | 43.325 | 43.325 | - |
08 Feb 2024 | 43.746 | 43.746 | 43.746 | 43.746 | 43.746 | - |
07 Feb 2024 | 44.180 | 44.180 | 44.180 | 44.180 | 44.180 | - |
06 Feb 2024 | 44.279 | 44.279 | 44.279 | 44.279 | 44.279 | - |
05 Feb 2024 | 42.264 | 42.264 | 42.264 | 42.264 | 42.264 | - |
02 Feb 2024 | 42.331 | 42.331 | 42.331 | 42.331 | 42.331 | - |
01 Feb 2024 | 42.609 | 42.609 | 42.609 | 42.609 | 42.609 | - |
31 Jan 2024 | 42.240 | 42.240 | 42.240 | 42.240 | 42.240 | - |
30 Jan 2024 | 42.858 | 42.858 | 42.858 | 42.858 | 42.858 | - |
29 Jan 2024 | 44.039 | 44.039 | 44.039 | 44.039 | 44.039 | - |
26 Jan 2024 | 43.909 | 43.909 | 43.909 | 43.909 | 43.909 | - |
25 Jan 2024 | 44.926 | 44.926 | 44.926 | 44.926 | 44.926 | - |
24 Jan 2024 | 44.120 | 44.120 | 44.120 | 44.120 | 44.120 | - |
23 Jan 2024 | 42.516 | 42.516 | 42.516 | 42.516 | 42.516 | - |
22 Jan 2024 | 41.466 | 41.466 | 41.466 | 41.466 | 41.466 | - |
19 Jan 2024 | 42.583 | 42.583 | 42.583 | 42.583 | 42.583 | - |
18 Jan 2024 | 42.991 | 42.991 | 42.991 | 42.991 | 42.991 | - |
17 Jan 2024 | 42.602 | 42.602 | 42.602 | 42.602 | 42.602 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |