Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
18 Jun 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
17 Jun 2024 | 52.48 | 52.48 | 52.48 | 52.46 | 52.46 | 1 |
14 Jun 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
13 Jun 2024 | 52.38 | 52.38 | 52.38 | 52.24 | 52.24 | 24 |
12 Jun 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
11 Jun 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
10 Jun 2024 | 51.49 | 51.49 | 51.49 | 51.58 | 51.58 | 85 |
07 Jun 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
06 Jun 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
05 Jun 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
04 Jun 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
03 Jun 2024 | 51.00 | 51.00 | 50.78 | 50.78 | 50.78 | 7,290 |
31 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
30 May 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
29 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
28 May 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
24 May 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
23 May 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
22 May 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
21 May 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
20 May 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
17 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
16 May 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
15 May 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
14 May 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
13 May 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
10 May 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
09 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
08 May 2024 | 50.06 | 50.06 | 50.06 | 50.03 | 50.03 | 250 |
07 May 2024 | 50.03 | 50.03 | 50.03 | 50.15 | 50.15 | 25 |
03 May 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
02 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
01 May 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
30 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
29 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.32 | 49.32 | 2,875 |
26 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
25 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
24 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
23 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
22 Apr 2024 | 48.07 | 48.07 | 48.07 | 47.99 | 47.99 | 2,336 |
19 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
18 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
17 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
16 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
15 Apr 2024 | 49.78 | 49.82 | 49.52 | 49.52 | 49.52 | 14,009 |
12 Apr 2024 | 49.76 | 49.76 | 49.60 | 49.71 | 49.71 | 4,214 |
11 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
10 Apr 2024 | 49.60 | 49.60 | 49.53 | 49.81 | 49.81 | 1,766 |
09 Apr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
08 Apr 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
05 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
04 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
03 Apr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
02 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
28 Mar 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
27 Mar 2024 | 50.32 | 50.36 | 50.32 | 50.36 | 50.36 | 322 |
26 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
25 Mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
22 Mar 2024 | 50.56 | 50.63 | 50.43 | 50.43 | 50.43 | 1,108 |
21 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
20 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
19 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
18 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
15 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
14 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
13 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
12 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
11 Mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
08 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
07 Mar 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
06 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
05 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
04 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.51 | 49.51 | 205 |
01 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
29 Feb 2024 | 49.13 | 49.13 | 49.13 | 48.98 | 48.98 | 100 |
28 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
27 Feb 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
26 Feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
23 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
22 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
21 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
20 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
19 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
16 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
15 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
14 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
13 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
12 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
09 Feb 2024 | 48.21 | 48.30 | 48.21 | 48.28 | 48.28 | 2,790 |
08 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
07 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
06 Feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
05 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.43 | 47.43 | 150 |
02 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
01 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
31 Jan 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
30 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
29 Jan 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
26 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |