Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 53.35 | 56.31 | 52.47 | 56.31 | 56.31 | 100 |
26 Jun 2024 | 55.60 | 56.62 | 55.60 | 56.62 | 56.62 | 100 |
25 Jun 2024 | 53.85 | 55.69 | 53.40 | 55.69 | 55.69 | 75,600 |
24 Jun 2024 | 56.41 | 56.75 | 56.41 | 56.75 | 56.75 | 100 |
21 Jun 2024 | 55.28 | 58.27 | 55.28 | 58.27 | 58.27 | 200 |
20 Jun 2024 | 53.65 | 56.87 | 53.65 | 56.87 | 56.87 | 200 |
18 Jun 2024 | 56.03 | 56.22 | 55.99 | 56.22 | 56.22 | 400 |
17 Jun 2024 | 56.00 | 56.75 | 54.80 | 56.75 | 56.75 | 300 |
14 Jun 2024 | 54.74 | 57.00 | 54.46 | 54.70 | 54.70 | 700 |
13 Jun 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 100 |
12 Jun 2024 | 58.14 | 59.20 | 57.64 | 58.50 | 58.50 | 1,400 |
11 Jun 2024 | 57.37 | 58.19 | 57.37 | 58.19 | 58.19 | 100 |
10 Jun 2024 | 56.50 | 57.38 | 56.50 | 57.38 | 57.38 | 100 |
07 Jun 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 100 |
06 Jun 2024 | 58.97 | 59.81 | 57.07 | 58.20 | 58.20 | 200 |
05 Jun 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 100 |
04 Jun 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
03 Jun 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 100 |
31 May 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 100 |
30 May 2024 | 59.67 | 61.06 | 59.67 | 60.75 | 60.75 | 200 |
29 May 2024 | 57.08 | 57.08 | 57.03 | 57.03 | 57.03 | 100 |
28 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
24 May 2024 | 60.41 | 60.41 | 56.48 | 60.01 | 60.01 | 100 |
23 May 2024 | 58.06 | 58.60 | 58.06 | 58.56 | 58.56 | 200 |
22 May 2024 | 58.35 | 58.96 | 58.35 | 58.96 | 58.96 | 400 |
21 May 2024 | 61.31 | 61.31 | 61.30 | 61.30 | 61.30 | 100 |
20 May 2024 | 60.00 | 62.71 | 60.00 | 62.71 | 62.71 | 600 |
17 May 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 100 |
16 May 2024 | 61.50 | 64.00 | 61.50 | 62.27 | 62.27 | 800 |
15 May 2024 | 61.10 | 61.36 | 61.10 | 61.36 | 61.36 | 100 |
14 May 2024 | 59.78 | 60.41 | 59.35 | 59.35 | 59.35 | 100 |
13 May 2024 | 60.40 | 61.05 | 59.64 | 59.78 | 59.78 | 300 |
10 May 2024 | 61.25 | 63.58 | 61.25 | 63.16 | 63.16 | 500 |
09 May 2024 | 62.30 | 64.38 | 62.30 | 63.49 | 63.49 | 600 |
08 May 2024 | 62.00 | 62.00 | 60.35 | 60.35 | 60.35 | 100 |
07 May 2024 | 60.37 | 61.11 | 60.37 | 61.11 | 61.11 | 1,000 |
06 May 2024 | 58.36 | 59.18 | 58.36 | 58.97 | 58.97 | 400 |
03 May 2024 | 59.00 | 59.96 | 58.05 | 58.50 | 58.50 | 1,500 |
02 May 2024 | 58.89 | 58.89 | 54.19 | 54.54 | 54.54 | 600 |
01 May 2024 | 52.15 | 52.57 | 52.15 | 52.57 | 52.57 | 100 |
30 Apr 2024 | 57.00 | 57.66 | 57.00 | 57.66 | 57.66 | 100 |
29 Apr 2024 | 55.38 | 55.89 | 55.38 | 55.89 | 55.89 | 500 |
26 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 100 |
25 Apr 2024 | 53.90 | 55.06 | 53.90 | 55.06 | 55.06 | 100 |
24 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 2,100 |
23 Apr 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
22 Apr 2024 | 55.34 | 55.34 | 53.18 | 53.18 | 53.18 | 300 |
19 Apr 2024 | 55.85 | 55.85 | 54.53 | 55.25 | 55.25 | 400 |
18 Apr 2024 | 55.17 | 57.55 | 55.17 | 55.87 | 55.87 | 400 |
17 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
16 Apr 2024 | 55.50 | 55.50 | 53.82 | 53.82 | 53.82 | 200 |
15 Apr 2024 | 58.00 | 58.00 | 55.88 | 56.32 | 56.32 | 100 |
12 Apr 2024 | 57.95 | 57.99 | 57.60 | 57.60 | 57.60 | 200 |
11 Apr 2024 | 56.42 | 56.71 | 55.38 | 55.87 | 55.87 | 100 |
10 Apr 2024 | 56.08 | 56.66 | 54.28 | 54.73 | 54.73 | 100 |
09 Apr 2024 | 58.17 | 58.34 | 57.65 | 57.99 | 57.99 | 800 |
08 Apr 2024 | 57.70 | 57.70 | 55.37 | 56.00 | 56.00 | 200 |
05 Apr 2024 | 57.07 | 57.07 | 54.66 | 54.70 | 54.70 | 100 |
04 Apr 2024 | 56.11 | 57.01 | 56.11 | 57.01 | 57.01 | 200 |
03 Apr 2024 | 53.93 | 54.77 | 53.93 | 54.77 | 54.77 | 100 |
02 Apr 2024 | 55.14 | 55.14 | 54.53 | 54.53 | 54.53 | 100 |
01 Apr 2024 | 53.25 | 58.04 | 53.25 | 56.00 | 56.00 | 200 |
28 Mar 2024 | 53.40 | 55.56 | 53.40 | 53.87 | 53.87 | 100 |
27 Mar 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 100 |
26 Mar 2024 | 54.74 | 54.74 | 54.36 | 54.55 | 54.55 | 300 |
25 Mar 2024 | 55.08 | 55.08 | 54.65 | 54.65 | 54.65 | 100 |
22 Mar 2024 | 54.70 | 55.23 | 53.93 | 54.09 | 54.09 | 800 |
21 Mar 2024 | 52.54 | 54.16 | 52.54 | 53.60 | 53.60 | 400 |
20 Mar 2024 | 53.13 | 53.13 | 52.15 | 52.15 | 52.15 | 100 |
19 Mar 2024 | 51.20 | 53.70 | 51.20 | 52.65 | 52.65 | 100 |
18 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 300 |
15 Mar 2024 | 51.62 | 51.62 | 50.05 | 50.14 | 50.14 | 1,600 |
14 Mar 2024 | 52.19 | 52.19 | 51.25 | 51.62 | 51.62 | 200 |
13 Mar 2024 | 50.25 | 53.31 | 50.00 | 50.83 | 50.83 | 100 |
12 Mar 2024 | 53.36 | 54.19 | 52.25 | 52.84 | 52.84 | 1,700 |
11 Mar 2024 | 53.87 | 54.50 | 52.96 | 53.36 | 53.36 | 200 |
08 Mar 2024 | 57.36 | 57.36 | 53.17 | 54.19 | 54.19 | 400 |
07 Mar 2024 | 56.54 | 56.54 | 53.97 | 53.97 | 53.97 | 1,200 |
06 Mar 2024 | 55.65 | 55.66 | 55.20 | 55.43 | 55.43 | 1,700 |
05 Mar 2024 | 52.05 | 54.55 | 52.05 | 53.38 | 53.38 | 200 |
04 Mar 2024 | 55.40 | 55.40 | 53.76 | 53.96 | 53.96 | 400 |
01 Mar 2024 | 58.85 | 58.85 | 55.93 | 56.00 | 56.00 | 300 |
29 Feb 2024 | 58.25 | 58.25 | 55.62 | 56.38 | 56.38 | 1,700 |
28 Feb 2024 | 54.50 | 54.50 | 53.62 | 54.32 | 54.32 | 1,700 |
27 Feb 2024 | 54.81 | 55.05 | 54.60 | 55.00 | 55.00 | 800 |
26 Feb 2024 | 54.90 | 54.90 | 54.19 | 54.90 | 54.90 | 100 |
23 Feb 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
22 Feb 2024 | 56.47 | 56.59 | 56.47 | 56.59 | 56.59 | 100 |
21 Feb 2024 | 56.19 | 56.56 | 55.83 | 56.54 | 56.54 | 100 |
20 Feb 2024 | 56.01 | 57.36 | 56.01 | 57.09 | 57.09 | 100 |
16 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 100 |
15 Feb 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
14 Feb 2024 | 58.57 | 58.57 | 58.01 | 58.01 | 58.01 | 100 |
13 Feb 2024 | 58.31 | 58.31 | 57.76 | 57.93 | 57.93 | 200 |
12 Feb 2024 | 57.16 | 57.99 | 57.16 | 57.39 | 57.39 | 200 |
09 Feb 2024 | 56.50 | 56.54 | 56.50 | 56.54 | 56.54 | 100 |
08 Feb 2024 | 54.47 | 55.79 | 54.47 | 55.59 | 55.59 | 500 |
07 Feb 2024 | 55.50 | 55.50 | 54.44 | 54.44 | 54.44 | 400 |
06 Feb 2024 | 54.73 | 55.44 | 54.73 | 55.44 | 55.44 | 100 |
05 Feb 2024 | 55.66 | 55.66 | 53.85 | 54.75 | 54.75 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |