Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
12 Jun 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
11 Jun 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
10 Jun 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
07 Jun 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
06 Jun 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
05 Jun 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
04 Jun 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
03 Jun 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
31 May 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
30 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
29 May 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
28 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
27 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
24 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
23 May 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
22 May 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
21 May 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
17 May 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
16 May 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
15 May 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
14 May 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
13 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
10 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
09 May 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
08 May 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
07 May 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
06 May 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
03 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
02 May 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
01 May 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
30 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
29 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
26 Apr 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
25 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
24 Apr 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
23 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
22 Apr 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
19 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
18 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
17 Apr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
16 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
15 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
12 Apr 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
11 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
10 Apr 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
09 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
08 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
05 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
04 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
03 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
02 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
01 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
28 Mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
27 Mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
26 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
25 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
22 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
21 Mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
20 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
19 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
18 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
15 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
14 Mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
13 Mar 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
12 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
11 Mar 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
08 Mar 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
07 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
06 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
05 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
04 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
01 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
29 Feb 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
28 Feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
27 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
26 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
23 Feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
22 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
21 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
20 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
16 Feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
15 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
14 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
13 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
12 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
09 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
08 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
07 Feb 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
06 Feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
05 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
02 Feb 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
01 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
31 Jan 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
30 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
29 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
26 Jan 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
25 Jan 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
24 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |