Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
04 Jun 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
03 Jun 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
31 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
30 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
29 May 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
28 May 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
24 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
23 May 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
22 May 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
21 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
20 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
17 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
16 May 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
15 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
14 May 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
13 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
10 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
09 May 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
08 May 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
07 May 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
06 May 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
03 May 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
02 May 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
01 May 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
30 Apr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
29 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
26 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
25 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
24 Apr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
23 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
22 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
19 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
18 Apr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
17 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
16 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
15 Apr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
12 Apr 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
11 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
10 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
09 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
08 Apr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
05 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
04 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
03 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
02 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
01 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
28 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
27 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
26 Mar 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
25 Mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
22 Mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
21 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
20 Mar 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
19 Mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
18 Mar 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
15 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
14 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
13 Mar 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
12 Mar 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
11 Mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
08 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
07 Mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
06 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
05 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
04 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
01 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
29 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
28 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
27 Feb 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
26 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
23 Feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
22 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
21 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
20 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
16 Feb 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
15 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
14 Feb 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
13 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
12 Feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
09 Feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
08 Feb 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
07 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
06 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
05 Feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
02 Feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
01 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
31 Jan 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
30 Jan 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
29 Jan 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
26 Jan 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
25 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
24 Jan 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
23 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
22 Jan 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
19 Jan 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
18 Jan 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
17 Jan 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
16 Jan 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |