Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
20 Jun 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
18 Jun 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
17 Jun 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
14 Jun 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
13 Jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
12 Jun 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
11 Jun 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
10 Jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
07 Jun 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
06 Jun 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
05 Jun 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
04 Jun 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
03 Jun 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
31 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
30 May 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
29 May 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
28 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
24 May 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
23 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
22 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
21 May 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
20 May 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
17 May 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
16 May 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
15 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
14 May 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
13 May 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
10 May 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
09 May 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
08 May 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
07 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
06 May 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
03 May 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
02 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
01 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
30 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
26 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
25 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
24 Apr 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
23 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
22 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
19 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
18 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
17 Apr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
16 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
15 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
12 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
11 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
10 Apr 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
09 Apr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
08 Apr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
05 Apr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
04 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
03 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
02 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
01 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
28 Mar 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
27 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
26 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
25 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
22 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
21 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
20 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
19 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
18 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
15 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
14 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
13 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
12 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
11 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
08 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
07 Mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
06 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
05 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
04 Mar 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
01 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
29 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
28 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
27 Feb 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
26 Feb 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
23 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
22 Feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
21 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
20 Feb 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
16 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
15 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
14 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
13 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
12 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
09 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
08 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
07 Feb 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
06 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
05 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
02 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
01 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
31 Jan 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
30 Jan 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |