Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 48.33 | 48.55 | 47.78 | 48.55 | 48.55 | 1,016 |
07 Jun 2024 | 47.24 | 47.24 | 47.10 | 47.18 | 47.18 | 457 |
06 Jun 2024 | 48.10 | 48.10 | 47.32 | 47.42 | 47.42 | 139 |
05 Jun 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
04 Jun 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
03 Jun 2024 | 49.53 | 49.53 | 49.39 | 49.39 | 49.39 | 800 |
31 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
30 May 2024 | 48.61 | 49.70 | 48.61 | 49.70 | 49.70 | 200 |
29 May 2024 | 49.19 | 49.19 | 48.64 | 48.64 | 48.64 | 200 |
28 May 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
27 May 2024 | 48.66 | 49.24 | 48.66 | 49.24 | 49.24 | 89 |
24 May 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
23 May 2024 | 47.78 | 47.89 | 47.72 | 47.89 | 47.89 | 404 |
22 May 2024 | 49.60 | 49.60 | 47.73 | 47.73 | 47.73 | 368 |
21 May 2024 | 49.24 | 49.60 | 49.24 | 49.60 | 49.60 | 15 |
20 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
17 May 2024 | 47.69 | 47.69 | 47.63 | 47.64 | 47.64 | 465 |
16 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
15 May 2024 | 48.69 | 48.69 | 48.52 | 48.59 | 48.59 | 100 |
14 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
13 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
10 May 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
09 May 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
08 May 2024 | 49.11 | 49.11 | 48.44 | 48.44 | 48.44 | 38 |
07 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
06 May 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
03 May 2024 | 47.33 | 47.33 | 47.32 | 47.32 | 47.32 | 120 |
02 May 2024 | 46.96 | 46.96 | 46.62 | 46.82 | 46.82 | 160 |
30 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
29 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
26 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
25 Apr 2024 | 47.96 | 47.96 | 47.70 | 47.70 | 47.70 | 134 |
24 Apr 2024 | 48.77 | 48.77 | 48.00 | 48.00 | 48.00 | 25 |
23 Apr 2024 | 48.65 | 48.65 | 48.56 | 48.56 | 48.56 | 150 |
22 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
19 Apr 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
18 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 40 |
17 Apr 2024 | 50.70 | 52.12 | 50.70 | 52.12 | 52.12 | 40 |
16 Apr 2024 | 50.04 | 50.92 | 50.04 | 50.92 | 50.92 | 295 |
15 Apr 2024 | 49.66 | 50.54 | 49.66 | 50.54 | 50.54 | 150 |
12 Apr 2024 | 49.86 | 50.38 | 49.86 | 50.26 | 50.26 | 156 |
11 Apr 2024 | 50.94 | 50.94 | 49.79 | 49.99 | 49.99 | 35 |
10 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
09 Apr 2024 | 51.98 | 52.22 | 51.36 | 51.36 | 51.36 | 308 |
08 Apr 2024 | 51.20 | 52.26 | 51.20 | 52.26 | 52.26 | 115 |
05 Apr 2024 | 51.18 | 51.18 | 50.94 | 50.94 | 50.94 | 46 |
04 Apr 2024 | 51.20 | 51.82 | 51.20 | 51.82 | 51.82 | 29 |
03 Apr 2024 | 50.42 | 51.02 | 50.40 | 51.02 | 51.02 | 173 |
02 Apr 2024 | 50.26 | 50.32 | 50.26 | 50.32 | 50.32 | 250 |
28 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
27 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
26 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
25 Mar 2024 | 50.46 | 50.52 | 50.20 | 50.52 | 50.52 | 275 |
22 Mar 2024 | 49.71 | 50.78 | 49.71 | 50.78 | 50.78 | 236 |
21 Mar 2024 | 50.24 | 50.32 | 50.24 | 50.32 | 50.32 | 20 |
20 Mar 2024 | 48.76 | 50.10 | 48.76 | 50.10 | 50.10 | 100 |
19 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
15 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
14 Mar 2024 | 48.48 | 48.49 | 48.07 | 48.07 | 48.07 | 277 |
13 Mar 2024 | 49.04 | 49.04 | 48.32 | 48.32 | 48.32 | 200 |
12 Mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
11 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
08 Mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
07 Mar 2024 | 48.40 | 48.40 | 47.96 | 47.96 | 47.96 | 40 |
06 Mar 2024 | 48.67 | 48.67 | 48.52 | 48.52 | 48.52 | 100 |
05 Mar 2024 | 48.84 | 48.89 | 48.84 | 48.89 | 48.89 | 200 |
04 Mar 2024 | 49.95 | 49.95 | 49.20 | 49.20 | 49.20 | 30 |
01 Mar 2024 | 50.28 | 50.28 | 49.84 | 50.22 | 50.22 | 295 |
29 Feb 2024 | 49.00 | 50.00 | 49.00 | 49.63 | 49.63 | 1,492 |
28 Feb 2024 | 49.95 | 49.95 | 49.50 | 49.56 | 49.56 | 429 |
27 Feb 2024 | 49.95 | 50.30 | 49.95 | 50.30 | 50.30 | 145 |
26 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 128 |
23 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
22 Feb 2024 | 47.60 | 50.22 | 47.60 | 49.80 | 49.80 | 520 |
21 Feb 2024 | 47.67 | 47.67 | 47.50 | 47.50 | 47.50 | 31 |
20 Feb 2024 | 46.84 | 47.11 | 46.67 | 47.11 | 47.11 | 182 |
19 Feb 2024 | 48.05 | 48.05 | 47.28 | 47.28 | 47.28 | 175 |
16 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
15 Feb 2024 | 48.83 | 49.32 | 48.83 | 48.90 | 48.90 | 175 |
14 Feb 2024 | 48.56 | 48.56 | 48.55 | 48.55 | 48.55 | 50 |
13 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
12 Feb 2024 | 48.07 | 49.06 | 48.07 | 49.06 | 49.06 | 276 |
09 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
08 Feb 2024 | 47.87 | 48.02 | 47.87 | 48.02 | 48.02 | 500 |
07 Feb 2024 | 48.14 | 48.15 | 48.12 | 48.15 | 48.15 | 225 |
06 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
05 Feb 2024 | 46.93 | 47.27 | 46.93 | 47.27 | 47.27 | 100 |
02 Feb 2024 | 47.99 | 47.99 | 46.66 | 46.89 | 46.89 | 387 |
01 Feb 2024 | 48.66 | 48.73 | 48.66 | 48.73 | 48.73 | 5 |
31 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
30 Jan 2024 | 49.05 | 49.12 | 48.52 | 49.12 | 49.12 | 254 |
29 Jan 2024 | 49.19 | 49.19 | 48.44 | 48.44 | 48.44 | 50 |
26 Jan 2024 | 47.68 | 49.43 | 47.68 | 49.43 | 49.43 | 200 |
25 Jan 2024 | 47.70 | 47.93 | 47.70 | 47.78 | 47.78 | 304 |
24 Jan 2024 | 47.63 | 47.75 | 47.63 | 47.75 | 47.75 | 100 |
23 Jan 2024 | 47.65 | 47.65 | 47.35 | 47.35 | 47.35 | 10 |
22 Jan 2024 | 47.10 | 47.39 | 47.10 | 47.39 | 47.39 | 701 |
19 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
18 Jan 2024 | 48.00 | 48.49 | 48.00 | 48.49 | 48.49 | 235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |