Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 47.89 | 47.91 | 47.75 | 47.75 | 47.75 | 500 |
27 Jun 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 300 |
26 Jun 2024 | 47.60 | 47.67 | 47.58 | 47.67 | 47.67 | 700 |
25 Jun 2024 | 47.56 | 47.71 | 47.53 | 47.71 | 47.71 | 1,200 |
24 Jun 2024 | 47.71 | 47.77 | 47.57 | 47.57 | 47.57 | 1,200 |
21 Jun 2024 | 47.77 | 47.77 | 47.70 | 47.70 | 47.70 | 1,500 |
20 Jun 2024 | 47.96 | 47.96 | 47.77 | 47.77 | 47.77 | 700 |
18 Jun 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 100 |
17 Jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 100 |
14 Jun 2024 | 46.79 | 46.93 | 46.79 | 46.85 | 46.85 | 400 |
13 Jun 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
12 Jun 2024 | 46.74 | 47.01 | 46.74 | 46.79 | 46.79 | 400 |
11 Jun 2024 | 46.35 | 46.35 | 46.21 | 46.31 | 46.31 | 700 |
10 Jun 2024 | 46.44 | 46.61 | 46.37 | 46.61 | 46.61 | 600 |
07 Jun 2024 | 46.84 | 46.84 | 46.36 | 46.40 | 46.40 | 900 |
06 Jun 2024 | 46.95 | 47.01 | 46.95 | 47.01 | 47.01 | 200 |
05 Jun 2024 | 46.70 | 46.78 | 46.69 | 46.77 | 46.77 | 2,200 |
04 Jun 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 100 |
03 Jun 2024 | 46.56 | 46.56 | 46.51 | 46.54 | 46.54 | 500 |
31 May 2024 | 46.01 | 46.06 | 45.80 | 46.01 | 46.01 | 800 |
30 May 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 100 |
29 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 200 |
28 May 2024 | 47.56 | 47.56 | 47.42 | 47.42 | 47.42 | 1,300 |
24 May 2024 | 47.27 | 47.51 | 47.27 | 47.36 | 47.36 | 1,400 |
23 May 2024 | 47.93 | 47.93 | 47.33 | 47.33 | 47.33 | 500 |
22 May 2024 | 47.81 | 47.81 | 47.55 | 47.55 | 47.55 | 3,800 |
21 May 2024 | 47.86 | 47.89 | 47.73 | 47.82 | 47.82 | 1,600 |
20 May 2024 | 48.05 | 48.30 | 48.05 | 48.14 | 48.14 | 6,300 |
17 May 2024 | 48.31 | 48.34 | 48.25 | 48.25 | 48.25 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |