Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 45.28 | 46.28 | 45.28 | 45.97 | 45.97 | - |
20 Jun 2024 | 45.12 | 45.17 | 45.12 | 45.17 | 45.17 | 6 |
19 Jun 2024 | 44.91 | 45.21 | 44.91 | 45.12 | 45.12 | 141 |
18 Jun 2024 | 45.73 | 45.94 | 45.27 | 45.27 | 45.27 | 142 |
17 Jun 2024 | 44.88 | 45.48 | 44.76 | 45.48 | 45.48 | 165 |
14 Jun 2024 | 45.56 | 45.92 | 44.98 | 44.98 | 44.98 | 1,284 |
13 Jun 2024 | 46.06 | 46.06 | 45.40 | 45.40 | 45.40 | - |
12 Jun 2024 | 47.51 | 47.51 | 46.92 | 46.92 | 46.92 | - |
11 Jun 2024 | 47.22 | 47.44 | 47.22 | 47.44 | 47.44 | - |
10 Jun 2024 | 48.76 | 48.77 | 47.36 | 47.36 | 47.36 | 36 |
07 Jun 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
06 Jun 2024 | 47.67 | 48.03 | 47.65 | 48.03 | 48.03 | 371 |
05 Jun 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
04 Jun 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
03 Jun 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
31 May 2024 | 47.31 | 47.31 | 47.00 | 47.00 | 47.00 | 65 |
30 May 2024 | 47.76 | 47.76 | 47.32 | 47.32 | 47.32 | 200 |
29 May 2024 | 47.40 | 48.26 | 47.40 | 48.22 | 48.22 | - |
28 May 2024 | 48.61 | 48.61 | 47.38 | 47.68 | 47.68 | 70 |
27 May 2024 | 48.20 | 48.84 | 48.20 | 48.84 | 48.84 | 4 |
24 May 2024 | 48.69 | 48.75 | 48.67 | 48.69 | 48.69 | - |
23 May 2024 | 49.01 | 49.01 | 48.66 | 48.74 | 48.74 | 4 |
22 May 2024 | 49.01 | 49.12 | 49.01 | 49.10 | 49.10 | 40 |
21 May 2024 | 49.21 | 49.70 | 49.05 | 49.05 | 49.05 | 25 |
20 May 2024 | 49.58 | 49.76 | 49.55 | 49.55 | 49.55 | 1,255 |
17 May 2024 | 49.64 | 49.88 | 49.63 | 49.72 | 49.72 | 533 |
16 May 2024 | 49.81 | 49.93 | 49.81 | 49.93 | 49.93 | 150 |
15 May 2024 | 50.20 | 50.20 | 49.91 | 50.10 | 50.10 | 40 |
14 May 2024 | 50.72 | 50.89 | 49.97 | 50.26 | 50.26 | 1,100 |
13 May 2024 | 51.67 | 51.67 | 50.77 | 50.77 | 50.77 | 150 |
10 May 2024 | 51.23 | 51.23 | 51.16 | 51.20 | 51.20 | 110 |
09 May 2024 | 50.32 | 51.13 | 50.32 | 51.13 | 51.13 | 40 |
08 May 2024 | 50.73 | 50.98 | 50.55 | 50.55 | 50.55 | 335 |
07 May 2024 | 50.11 | 50.45 | 50.11 | 50.45 | 50.45 | 220 |
06 May 2024 | 51.09 | 51.09 | 50.33 | 50.33 | 50.33 | - |
03 May 2024 | 51.01 | 51.26 | 50.47 | 50.61 | 50.61 | 164 |
02 May 2024 | 50.02 | 50.21 | 49.94 | 49.94 | 49.94 | - |
30 Apr 2024 | 50.38 | 50.46 | 50.07 | 50.07 | 50.07 | - |
29 Apr 2024 | 49.73 | 50.37 | 49.73 | 50.29 | 50.29 | 30 |
26 Apr 2024 | 49.51 | 49.92 | 49.51 | 49.79 | 49.79 | 220 |
25 Apr 2024 | 50.17 | 50.20 | 48.71 | 48.85 | 48.85 | 352 |
24 Apr 2024 | 49.85 | 51.19 | 49.85 | 51.05 | 51.05 | - |
23 Apr 2024 | 50.17 | 50.17 | 49.76 | 49.99 | 49.99 | 173 |
22 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
19 Apr 2024 | 49.82 | 49.88 | 49.65 | 49.88 | 49.88 | 270 |
18 Apr 2024 | 50.63 | 50.63 | 50.06 | 50.20 | 50.20 | - |
17 Apr 2024 | 51.45 | 51.45 | 51.08 | 51.13 | 51.13 | 5 |
16 Apr 2024 | 50.75 | 51.52 | 50.75 | 51.35 | 51.35 | 74 |
15 Apr 2024 | 51.62 | 51.95 | 51.22 | 51.31 | 51.31 | 25 |
12 Apr 2024 | 50.96 | 51.35 | 50.96 | 51.11 | 51.11 | 157 |
11 Apr 2024 | 50.83 | 51.07 | 50.83 | 51.00 | 51.00 | - |
10 Apr 2024 | 51.21 | 51.21 | 50.60 | 50.70 | 50.70 | 70 |
09 Apr 2024 | 51.07 | 51.40 | 51.07 | 51.37 | 51.37 | 404 |
08 Apr 2024 | 51.39 | 51.49 | 51.36 | 51.45 | 51.45 | 65 |
05 Apr 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
04 Apr 2024 | 51.48 | 51.67 | 51.48 | 51.67 | 51.67 | 50 |
03 Apr 2024 | 52.52 | 52.52 | 51.78 | 51.78 | 51.78 | 225 |
02 Apr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
28 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
27 Mar 2024 | 54.76 | 55.50 | 54.76 | 54.76 | 54.76 | 191 |
26 Mar 2024 | 54.29 | 54.80 | 54.29 | 54.70 | 54.70 | - |
25 Mar 2024 | 54.92 | 55.48 | 54.43 | 54.51 | 54.51 | 355 |
22 Mar 2024 | 55.25 | 55.28 | 55.00 | 55.15 | 55.15 | 30 |
21 Mar 2024 | 55.12 | 55.61 | 54.74 | 55.61 | 55.61 | 180 |
20 Mar 2024 | 55.52 | 55.52 | 55.41 | 55.45 | 55.45 | - |
19 Mar 2024 | 55.79 | 55.86 | 55.64 | 55.79 | 55.79 | - |
18 Mar 2024 | 55.66 | 56.03 | 55.66 | 55.81 | 55.81 | 18 |
15 Mar 2024 | 55.31 | 55.31 | 55.26 | 55.26 | 55.26 | - |
14 Mar 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 100 |
13 Mar 2024 | 54.56 | 55.91 | 54.56 | 55.91 | 55.91 | 260 |
12 Mar 2024 | 54.10 | 54.77 | 54.10 | 54.74 | 54.74 | - |
11 Mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
08 Mar 2024 | 54.58 | 54.58 | 53.83 | 54.09 | 54.09 | 100 |
07 Mar 2024 | 53.22 | 54.32 | 53.22 | 54.32 | 54.32 | 9 |
06 Mar 2024 | 53.14 | 53.61 | 53.14 | 53.61 | 53.61 | - |
05 Mar 2024 | 53.60 | 53.93 | 53.28 | 53.28 | 53.28 | 120 |
04 Mar 2024 | 54.07 | 54.30 | 53.85 | 53.93 | 53.93 | 8 |
01 Mar 2024 | 54.57 | 54.98 | 54.24 | 54.24 | 54.24 | 78 |
29 Feb 2024 | 53.73 | 54.45 | 53.73 | 54.45 | 54.45 | 60 |
28 Feb 2024 | 51.61 | 51.67 | 51.61 | 51.67 | 51.67 | 7 |
27 Feb 2024 | 51.28 | 51.28 | 50.57 | 50.57 | 50.57 | 170 |
26 Feb 2024 | 51.00 | 51.00 | 50.94 | 50.94 | 50.94 | 20 |
23 Feb 2024 | 50.77 | 51.19 | 50.77 | 51.04 | 51.04 | 2 |
22 Feb 2024 | 50.69 | 50.95 | 50.61 | 50.95 | 50.95 | 138 |
21 Feb 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
20 Feb 2024 | 51.16 | 51.42 | 51.11 | 51.11 | 51.11 | 271 |
19 Feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
16 Feb 2024 | 51.96 | 51.96 | 51.07 | 51.07 | 51.07 | - |
15 Feb 2024 | 51.98 | 52.15 | 51.89 | 51.89 | 51.89 | 115 |
14 Feb 2024 | 52.25 | 52.25 | 52.04 | 52.04 | 52.04 | - |
13 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
12 Feb 2024 | 51.41 | 51.82 | 51.41 | 51.77 | 51.77 | 400 |
09 Feb 2024 | 52.32 | 52.32 | 51.39 | 51.46 | 51.46 | - |
08 Feb 2024 | 52.20 | 52.31 | 52.02 | 52.31 | 52.31 | 2 |
07 Feb 2024 | 52.18 | 52.55 | 52.18 | 52.44 | 52.44 | - |
06 Feb 2024 | 51.08 | 52.14 | 51.08 | 52.14 | 52.14 | - |
05 Feb 2024 | 51.10 | 51.35 | 51.10 | 51.35 | 51.35 | - |
02 Feb 2024 | 51.27 | 51.27 | 51.12 | 51.12 | 51.12 | 31 |
01 Feb 2024 | 50.81 | 51.20 | 50.68 | 50.68 | 50.68 | 78 |
31 Jan 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |