Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
21 Jun 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
20 Jun 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
18 Jun 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
17 Jun 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
14 Jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
13 Jun 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
12 Jun 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
11 Jun 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
10 Jun 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
07 Jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
06 Jun 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
05 Jun 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
04 Jun 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
03 Jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
31 May 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
30 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
29 May 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
28 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
24 May 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
23 May 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
22 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
21 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
20 May 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
17 May 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
16 May 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
15 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
14 May 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
13 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
10 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
09 May 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
08 May 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
07 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
06 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
03 May 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
02 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
01 May 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
30 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
29 Apr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
26 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
25 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
24 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
23 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
22 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
19 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
18 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
17 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
16 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
15 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
12 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
11 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
10 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
09 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
08 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
05 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
04 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
03 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
02 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
01 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
28 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
27 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
26 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
25 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
22 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
21 Mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
20 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
19 Mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
18 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
15 Mar 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
14 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
13 Mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
12 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
11 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
08 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
07 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
06 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
05 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
04 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
01 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
29 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
28 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
27 Feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
26 Feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
23 Feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
22 Feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
21 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
20 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
16 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
15 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
14 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
13 Feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
12 Feb 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
09 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
08 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
07 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
06 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
05 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
02 Feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
01 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
31 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |