Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
13 Jun 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
12 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
11 Jun 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
10 Jun 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
07 Jun 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
06 Jun 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
05 Jun 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
04 Jun 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
03 Jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
31 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
30 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
29 May 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
28 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
24 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
23 May 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
22 May 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
21 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
20 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
17 May 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
16 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
15 May 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
14 May 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
13 May 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
10 May 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
09 May 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
08 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
07 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
06 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
03 May 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
02 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
01 May 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
30 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
29 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
26 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
25 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
24 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
23 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
22 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
19 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
18 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
17 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
16 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
15 Apr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
12 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
11 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
10 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
09 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
08 Apr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
05 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
04 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
03 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
02 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
01 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
28 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
27 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
26 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
25 Mar 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
22 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
21 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
20 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
19 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
18 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
15 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
14 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
13 Mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
12 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
11 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
08 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
07 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
06 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
05 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
04 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
01 Mar 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
29 Feb 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
28 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
27 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
26 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
23 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
22 Feb 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
21 Feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
20 Feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
16 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
15 Feb 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
14 Feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
13 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
12 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
09 Feb 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
08 Feb 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
07 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
06 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
05 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
02 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
01 Feb 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
31 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
30 Jan 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
29 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
26 Jan 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
25 Jan 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
24 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |