Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
18 Jun 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
17 Jun 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
14 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
13 Jun 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
12 Jun 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
11 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
10 Jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
07 Jun 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
06 Jun 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
05 Jun 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
04 Jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
03 Jun 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
31 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
30 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
29 May 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
28 May 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
24 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
23 May 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
22 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
21 May 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
20 May 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
17 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
16 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
15 May 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
14 May 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
13 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
10 May 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
09 May 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
08 May 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
07 May 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
06 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
03 May 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
02 May 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
01 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
30 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
29 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
26 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
25 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
24 Apr 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
23 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
22 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
19 Apr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
18 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
17 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
16 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
15 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
12 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
11 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
10 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
09 Apr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
08 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
05 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
04 Apr 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
03 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
02 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
01 Apr 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
28 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
27 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
26 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
25 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
22 Mar 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
21 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
20 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
19 Mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
18 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
15 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
14 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
13 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
12 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
11 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
08 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
07 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
06 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
05 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
04 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
01 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
29 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
28 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
27 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
26 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
23 Feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
22 Feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
21 Feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
20 Feb 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
16 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
15 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
14 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
13 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
12 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
09 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
08 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
07 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
06 Feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
05 Feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
02 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
01 Feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
31 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
30 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
29 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |