Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
27 Jun 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
26 Jun 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
25 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
24 Jun 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
21 Jun 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
20 Jun 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
18 Jun 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
17 Jun 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
14 Jun 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
13 Jun 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
12 Jun 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
11 Jun 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
10 Jun 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
07 Jun 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
06 Jun 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
05 Jun 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
04 Jun 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
03 Jun 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
31 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
30 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
29 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
28 May 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
24 May 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
23 May 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
22 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
21 May 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
20 May 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
17 May 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
16 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
15 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
14 May 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
13 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
10 May 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
09 May 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
08 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
07 May 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
06 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
03 May 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
02 May 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
01 May 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
30 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
29 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
26 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
25 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
24 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
23 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
22 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
19 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
18 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
17 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
16 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
15 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
12 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
11 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
10 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
09 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
08 Apr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
05 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
04 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
03 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
02 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
01 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
28 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
27 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
26 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
25 Mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
22 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
21 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
20 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
19 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
18 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
15 Mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
14 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
13 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
12 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
11 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
08 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
07 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
06 Mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
05 Mar 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
04 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
01 Mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
29 Feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
28 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
27 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
26 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
23 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
22 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
21 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
20 Feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
16 Feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
15 Feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
14 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
13 Feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
12 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
09 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
08 Feb 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
07 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
06 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |