Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
24 Jun 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
21 Jun 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
20 Jun 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
18 Jun 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
17 Jun 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
14 Jun 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
13 Jun 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
12 Jun 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
11 Jun 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
10 Jun 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
07 Jun 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
06 Jun 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
05 Jun 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
04 Jun 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
03 Jun 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
31 May 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
30 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
29 May 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
28 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
24 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
23 May 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
22 May 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
21 May 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
20 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
17 May 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
16 May 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
15 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
14 May 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
13 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
10 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
09 May 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
08 May 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
07 May 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
06 May 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
03 May 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
02 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
01 May 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
30 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
29 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
26 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
25 Apr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
24 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
23 Apr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
22 Apr 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
19 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
18 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
17 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
16 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
15 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
12 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
11 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
10 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
09 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
08 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
05 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
04 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
03 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
02 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
01 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
28 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
27 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
26 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
25 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
22 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
21 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
20 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
19 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
18 Mar 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
15 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
14 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
13 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
12 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
11 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
08 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
07 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
06 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
05 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
04 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
01 Mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
29 Feb 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
28 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
27 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
26 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
23 Feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
22 Feb 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
21 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
20 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
16 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
15 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
14 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
13 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
12 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
09 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
08 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
07 Feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
06 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
05 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
02 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
01 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |