Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
23 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
22 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
21 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
20 May 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
17 May 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
16 May 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
15 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
14 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
13 May 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
10 May 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
09 May 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
08 May 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
07 May 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
06 May 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
03 May 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
02 May 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
01 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
30 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
29 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
26 Apr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
25 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
24 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
23 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
22 Apr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
19 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
18 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
17 Apr 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
16 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
15 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
12 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
11 Apr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
10 Apr 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
09 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
08 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
05 Apr 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
04 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
03 Apr 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
02 Apr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
01 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
28 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
27 Mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
26 Mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
25 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
22 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
21 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
20 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
19 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
18 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
15 Mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
14 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
13 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
12 Mar 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
11 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
08 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
07 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
06 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
05 Mar 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
04 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
01 Mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
29 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
28 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
27 Feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
26 Feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
23 Feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
22 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
21 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
20 Feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
16 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
15 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
14 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
13 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
12 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
09 Feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
08 Feb 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
07 Feb 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
06 Feb 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
05 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
02 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
01 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
31 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
30 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |