Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 45.26 | 46.00 | 45.26 | 46.00 | 46.00 | 607 |
20 Jun 2024 | 44.80 | 45.86 | 44.80 | 45.86 | 45.86 | 26 |
19 Jun 2024 | 45.22 | 45.22 | 45.08 | 45.08 | 45.08 | 267 |
18 Jun 2024 | 45.67 | 46.01 | 45.42 | 45.42 | 45.42 | 255 |
17 Jun 2024 | 44.72 | 45.06 | 44.53 | 44.53 | 44.53 | 1,189 |
14 Jun 2024 | 45.53 | 46.01 | 44.80 | 44.80 | 44.80 | 248 |
13 Jun 2024 | 46.40 | 46.40 | 45.18 | 45.40 | 45.40 | 316 |
12 Jun 2024 | 47.51 | 47.51 | 45.78 | 45.78 | 45.78 | 320 |
11 Jun 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 75 |
10 Jun 2024 | 49.19 | 49.38 | 47.53 | 47.53 | 47.53 | 311 |
07 Jun 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
06 Jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
05 Jun 2024 | 47.92 | 48.19 | 47.92 | 48.19 | 48.19 | 20 |
04 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
03 Jun 2024 | 47.78 | 47.78 | 47.53 | 47.53 | 47.53 | 250 |
31 May 2024 | 47.25 | 47.65 | 47.25 | 47.65 | 47.65 | 296 |
30 May 2024 | 47.71 | 47.71 | 47.50 | 47.50 | 47.50 | 150 |
29 May 2024 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 106 |
28 May 2024 | 49.08 | 49.30 | 48.00 | 48.00 | 48.00 | 470 |
27 May 2024 | 48.38 | 48.69 | 48.38 | 48.69 | 48.69 | 20 |
24 May 2024 | 48.67 | 48.67 | 48.53 | 48.53 | 48.53 | 50 |
23 May 2024 | 48.83 | 49.40 | 48.83 | 48.97 | 48.97 | 967 |
22 May 2024 | 48.99 | 49.80 | 48.99 | 49.50 | 49.50 | 300 |
21 May 2024 | 49.08 | 49.45 | 49.08 | 49.45 | 49.45 | 70 |
20 May 2024 | 49.59 | 49.70 | 49.59 | 49.70 | 49.70 | 270 |
17 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
16 May 2024 | 49.67 | 50.18 | 49.67 | 50.18 | 50.18 | 38 |
15 May 2024 | 50.17 | 50.20 | 50.17 | 50.20 | 50.20 | 300 |
14 May 2024 | 50.56 | 50.56 | 50.10 | 50.51 | 50.51 | 85 |
13 May 2024 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | 300 |
10 May 2024 | 51.20 | 51.60 | 51.20 | 51.26 | 51.26 | 250 |
09 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
08 May 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
07 May 2024 | 50.10 | 50.42 | 50.10 | 50.42 | 50.42 | 3 |
06 May 2024 | 50.98 | 50.98 | 50.72 | 50.72 | 50.72 | 20 |
03 May 2024 | 50.84 | 50.84 | 50.36 | 50.36 | 50.36 | 200 |
02 May 2024 | 49.74 | 49.88 | 49.74 | 49.88 | 49.88 | 20 |
30 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
29 Apr 2024 | 49.71 | 49.73 | 49.71 | 49.73 | 49.73 | 29 |
26 Apr 2024 | 49.41 | 49.56 | 49.41 | 49.50 | 49.50 | 58 |
25 Apr 2024 | 50.07 | 50.07 | 48.53 | 48.53 | 48.53 | 765 |
24 Apr 2024 | 49.83 | 51.20 | 49.83 | 51.20 | 51.20 | 100 |
23 Apr 2024 | 50.00 | 50.35 | 50.00 | 50.11 | 50.11 | 207 |
22 Apr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
19 Apr 2024 | 49.80 | 49.80 | 49.57 | 49.58 | 49.58 | 35 |
18 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
17 Apr 2024 | 51.29 | 51.90 | 51.29 | 51.90 | 51.90 | 200 |
16 Apr 2024 | 50.73 | 50.76 | 50.73 | 50.76 | 50.76 | 50 |
15 Apr 2024 | 51.59 | 52.28 | 51.46 | 51.46 | 51.46 | 50 |
12 Apr 2024 | 50.98 | 51.40 | 50.98 | 51.40 | 51.40 | 50 |
11 Apr 2024 | 50.84 | 51.10 | 50.81 | 51.10 | 51.10 | 1,355 |
10 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 36 |
09 Apr 2024 | 51.05 | 51.05 | 50.99 | 50.99 | 50.99 | 75 |
08 Apr 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 19 |
05 Apr 2024 | 51.35 | 51.70 | 51.31 | 51.56 | 51.56 | 410 |
04 Apr 2024 | 51.47 | 51.94 | 51.47 | 51.94 | 51.94 | 136 |
03 Apr 2024 | 52.53 | 52.53 | 52.00 | 52.00 | 52.00 | 12 |
02 Apr 2024 | 53.98 | 53.98 | 53.74 | 53.74 | 53.74 | 627 |
28 Mar 2024 | 54.43 | 54.58 | 54.43 | 54.58 | 54.58 | 30 |
27 Mar 2024 | 54.73 | 54.83 | 54.73 | 54.83 | 54.83 | 200 |
26 Mar 2024 | 54.29 | 54.34 | 54.29 | 54.30 | 54.30 | 49 |
25 Mar 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 5 |
22 Mar 2024 | 55.65 | 55.65 | 55.32 | 55.32 | 55.32 | 218 |
21 Mar 2024 | 54.94 | 55.58 | 54.94 | 55.58 | 55.58 | 64 |
20 Mar 2024 | 55.53 | 56.01 | 55.53 | 56.01 | 56.01 | 150 |
19 Mar 2024 | 56.46 | 56.50 | 55.79 | 55.79 | 55.79 | 795 |
18 Mar 2024 | 55.37 | 55.79 | 55.37 | 55.74 | 55.74 | 204 |
15 Mar 2024 | 55.32 | 55.80 | 55.32 | 55.80 | 55.80 | 100 |
14 Mar 2024 | 55.62 | 56.46 | 55.62 | 55.88 | 55.88 | 330 |
13 Mar 2024 | 54.56 | 55.80 | 54.56 | 55.80 | 55.80 | 392 |
12 Mar 2024 | 54.10 | 54.98 | 54.00 | 54.96 | 54.96 | 1,134 |
11 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
08 Mar 2024 | 54.18 | 54.67 | 54.18 | 54.67 | 54.67 | 60 |
07 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
06 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 40 |
05 Mar 2024 | 53.58 | 53.89 | 53.56 | 53.56 | 53.56 | 499 |
04 Mar 2024 | 54.00 | 54.00 | 53.89 | 53.89 | 53.89 | 230 |
01 Mar 2024 | 54.56 | 54.61 | 54.56 | 54.61 | 54.61 | 180 |
29 Feb 2024 | 54.00 | 55.00 | 53.50 | 54.19 | 54.19 | 1,092 |
28 Feb 2024 | 51.59 | 51.64 | 51.59 | 51.64 | 51.64 | 5 |
27 Feb 2024 | 51.14 | 51.49 | 51.00 | 51.49 | 51.49 | 585 |
26 Feb 2024 | 51.29 | 51.39 | 51.01 | 51.01 | 51.01 | 31 |
23 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
22 Feb 2024 | 50.68 | 51.00 | 50.12 | 51.00 | 51.00 | 636 |
21 Feb 2024 | 51.03 | 51.41 | 51.03 | 51.21 | 51.21 | 213 |
20 Feb 2024 | 51.17 | 51.17 | 51.15 | 51.15 | 51.15 | 60 |
19 Feb 2024 | 51.50 | 52.31 | 51.20 | 52.31 | 52.31 | 438 |
16 Feb 2024 | 51.95 | 51.95 | 51.58 | 51.58 | 51.58 | 40 |
15 Feb 2024 | 51.98 | 52.39 | 51.82 | 51.82 | 51.82 | 101 |
14 Feb 2024 | 52.29 | 52.41 | 51.62 | 51.62 | 51.62 | 664 |
13 Feb 2024 | 51.71 | 51.99 | 51.71 | 51.99 | 51.99 | 20 |
12 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
09 Feb 2024 | 52.31 | 52.36 | 52.05 | 52.05 | 52.05 | 768 |
08 Feb 2024 | 52.19 | 52.19 | 52.11 | 52.11 | 52.11 | 3 |
07 Feb 2024 | 52.21 | 52.61 | 52.11 | 52.56 | 52.56 | 382 |
06 Feb 2024 | 51.05 | 51.10 | 50.90 | 51.10 | 51.10 | 590 |
05 Feb 2024 | 51.09 | 51.18 | 51.09 | 51.18 | 51.18 | 25 |
02 Feb 2024 | 51.26 | 51.45 | 51.24 | 51.24 | 51.24 | 1,100 |
01 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
31 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |