Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
27 Jun 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
26 Jun 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
25 Jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
24 Jun 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
21 Jun 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
20 Jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
18 Jun 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
17 Jun 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
14 Jun 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
13 Jun 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
12 Jun 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
11 Jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
10 Jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
07 Jun 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
06 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
05 Jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
04 Jun 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
03 Jun 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
31 May 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
30 May 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
29 May 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
28 May 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
24 May 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
23 May 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
22 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
21 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
20 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
17 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
16 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
15 May 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
14 May 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
13 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
10 May 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
09 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
08 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
07 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
06 May 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
03 May 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
02 May 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
01 May 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
30 Apr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
29 Apr 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
26 Apr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
25 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
24 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
23 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
22 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
19 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
18 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
17 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
16 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
15 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
12 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
11 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
10 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
09 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
08 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
05 Apr 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
04 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
03 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
02 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
01 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
28 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
27 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
26 Mar 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
25 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
22 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
21 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
20 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
19 Mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
18 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
15 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
14 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
13 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
12 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
11 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
08 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
07 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
06 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
05 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
04 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
01 Mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
29 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
28 Feb 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
27 Feb 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
26 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
23 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
22 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
21 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
20 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
16 Feb 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
15 Feb 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
14 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
13 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
12 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
09 Feb 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
08 Feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
07 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
06 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |