Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
25 Jun 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
24 Jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
21 Jun 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
20 Jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
18 Jun 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
17 Jun 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
14 Jun 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
13 Jun 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
12 Jun 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
11 Jun 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
10 Jun 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
07 Jun 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
06 Jun 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
05 Jun 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
04 Jun 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
03 Jun 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
31 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
30 May 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
29 May 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
28 May 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
24 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
23 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
22 May 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
21 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
20 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
17 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
16 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
15 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
14 May 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
13 May 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
10 May 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
09 May 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
08 May 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
07 May 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
06 May 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
03 May 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
02 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
01 May 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
30 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
29 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
26 Apr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
25 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
24 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
23 Apr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
22 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
19 Apr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
18 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
17 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
16 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
15 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
12 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
11 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
10 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
09 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
08 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
05 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
04 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
03 Apr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
02 Apr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
01 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
28 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
27 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
26 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
25 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
22 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
21 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
20 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
19 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
18 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
15 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
14 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
13 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
12 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
11 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
08 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
07 Mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
06 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
05 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
04 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
01 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
29 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
28 Feb 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
27 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
26 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
23 Feb 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
22 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
21 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
20 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
16 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
15 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
14 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
13 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
12 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
09 Feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
08 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
07 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
06 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
05 Feb 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |