Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
27 Jun 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
26 Jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
25 Jun 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
24 Jun 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
21 Jun 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
20 Jun 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
18 Jun 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
17 Jun 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
14 Jun 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
13 Jun 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
12 Jun 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
11 Jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
10 Jun 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
07 Jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
06 Jun 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
05 Jun 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
04 Jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
03 Jun 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
31 May 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
30 May 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
29 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
28 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
24 May 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
23 May 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
22 May 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
21 May 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
20 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
17 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
16 May 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
15 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
14 May 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
13 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
10 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
09 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
08 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
07 May 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
06 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
03 May 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
02 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
01 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
30 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
29 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
26 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
24 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
23 Apr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
22 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
19 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
18 Apr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
17 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
16 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
15 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
12 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
11 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
10 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
09 Apr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
08 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
05 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
04 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
03 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
02 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
01 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
28 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
27 Mar 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
26 Mar 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
25 Mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
22 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
21 Mar 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
20 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
19 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
18 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
15 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
14 Mar 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
13 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
12 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
11 Mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
08 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
07 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
06 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
05 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
04 Mar 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
01 Mar 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
29 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
28 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
27 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
26 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
23 Feb 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
21 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
20 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
16 Feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
15 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
14 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
13 Feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
12 Feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
09 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
08 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
07 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
06 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |