Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
20 Jun 2024 | 45.22 | 45.58 | 45.22 | 45.58 | 45.58 | 5 |
19 Jun 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
18 Jun 2024 | 45.72 | 45.72 | 45.26 | 45.26 | 45.26 | 5 |
17 Jun 2024 | 45.05 | 45.53 | 44.48 | 45.53 | 45.53 | 264 |
14 Jun 2024 | 45.83 | 45.83 | 45.26 | 45.26 | 45.26 | 2 |
13 Jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
12 Jun 2024 | 47.50 | 47.50 | 45.92 | 45.92 | 45.92 | 1 |
11 Jun 2024 | 47.45 | 47.45 | 47.38 | 47.38 | 47.38 | 100 |
10 Jun 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
07 Jun 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
06 Jun 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
05 Jun 2024 | 47.92 | 48.30 | 47.92 | 48.30 | 48.30 | 6 |
04 Jun 2024 | 47.79 | 48.01 | 47.54 | 47.54 | 47.54 | 220 |
03 Jun 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
31 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
30 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
29 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
28 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
27 May 2024 | 48.29 | 48.38 | 48.29 | 48.38 | 48.38 | 5 |
24 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
23 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
22 May 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
21 May 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
20 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
17 May 2024 | 49.98 | 49.98 | 49.67 | 49.67 | 49.67 | 47 |
16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
15 May 2024 | 50.55 | 50.55 | 50.00 | 50.00 | 50.00 | 400 |
14 May 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
13 May 2024 | 51.67 | 51.67 | 51.19 | 51.19 | 51.19 | 190 |
10 May 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
09 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
08 May 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
07 May 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
06 May 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
03 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
02 May 2024 | 50.12 | 50.17 | 50.12 | 50.17 | 50.17 | 4 |
30 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
29 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
26 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
25 Apr 2024 | 50.01 | 50.01 | 48.72 | 48.72 | 48.72 | 41 |
24 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
23 Apr 2024 | 50.35 | 50.35 | 49.95 | 49.95 | 49.95 | 10 |
22 Apr 2024 | 50.13 | 50.38 | 50.13 | 50.38 | 50.38 | 10 |
19 Apr 2024 | 50.08 | 50.08 | 49.78 | 49.78 | 49.78 | 10 |
18 Apr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
17 Apr 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
16 Apr 2024 | 51.09 | 51.09 | 50.49 | 50.49 | 50.49 | 184 |
15 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
12 Apr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
11 Apr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
10 Apr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
09 Apr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
08 Apr 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
05 Apr 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
04 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
03 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
02 Apr 2024 | 54.17 | 54.17 | 53.42 | 53.42 | 53.42 | 20 |
28 Mar 2024 | 54.75 | 54.97 | 54.75 | 54.97 | 54.97 | 18 |
27 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
26 Mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
25 Mar 2024 | 55.35 | 55.35 | 54.64 | 54.64 | 54.64 | 2 |
22 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
21 Mar 2024 | 55.33 | 55.46 | 55.33 | 55.46 | 55.46 | 3 |
20 Mar 2024 | 55.90 | 55.95 | 55.90 | 55.95 | 55.95 | 25 |
19 Mar 2024 | 55.78 | 56.04 | 55.78 | 56.04 | 56.04 | 3 |
18 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
15 Mar 2024 | 55.71 | 55.71 | 55.44 | 55.44 | 55.44 | 19 |
14 Mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 30 |
13 Mar 2024 | 54.55 | 55.10 | 54.55 | 55.10 | 55.10 | 18 |
12 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
11 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
08 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 21 |
07 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
06 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
05 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
04 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
01 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
29 Feb 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
28 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
27 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
26 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
23 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
22 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
21 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
20 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
19 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
16 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
15 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
14 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
13 Feb 2024 | 51.71 | 52.28 | 51.71 | 52.28 | 52.28 | 20 |
12 Feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
09 Feb 2024 | 52.49 | 52.49 | 51.53 | 51.53 | 51.53 | 300 |
08 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
07 Feb 2024 | 52.20 | 52.49 | 52.20 | 52.49 | 52.49 | 1 |
06 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
05 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
02 Feb 2024 | 51.28 | 51.28 | 51.04 | 51.04 | 51.04 | 2 |
01 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
31 Jan 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |