Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
13 Jun 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
12 Jun 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
11 Jun 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
10 Jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
07 Jun 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
06 Jun 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
05 Jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
04 Jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
03 Jun 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
31 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
30 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
29 May 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
28 May 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
24 May 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
23 May 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
22 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
21 May 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
20 May 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
17 May 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
16 May 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
15 May 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
14 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
13 May 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
10 May 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
09 May 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
08 May 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
07 May 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
06 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
03 May 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
02 May 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
01 May 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
30 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
29 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
26 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
25 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
24 Apr 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
23 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
22 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
19 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
18 Apr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
17 Apr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
16 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
15 Apr 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
12 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
11 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
10 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
09 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
08 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
05 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
04 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
03 Apr 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
02 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
01 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
28 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
27 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
26 Mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
25 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
22 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
21 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
20 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
19 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
18 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
15 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
14 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
13 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
12 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
11 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
08 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
07 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
06 Mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
05 Mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
04 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
01 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
29 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
28 Feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
27 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
26 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
23 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
22 Feb 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
21 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
20 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
16 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
15 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
14 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
13 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
12 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
09 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
08 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
07 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
06 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
05 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
02 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
01 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
31 Jan 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
30 Jan 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
29 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
26 Jan 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
25 Jan 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
24 Jan 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |