Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 50.59 | 50.61 | 50.45 | 50.45 | 50.45 | 908 |
26 Jun 2024 | 50.96 | 51.00 | 50.50 | 50.54 | 50.54 | 250 |
25 Jun 2024 | 51.18 | 51.18 | 50.87 | 50.97 | 50.97 | 650 |
24 Jun 2024 | 50.76 | 51.38 | 50.76 | 51.38 | 51.38 | 325 |
21 Jun 2024 | 51.13 | 51.18 | 50.54 | 50.64 | 50.64 | 3,168 |
20 Jun 2024 | 50.97 | 51.29 | 50.97 | 51.29 | 51.29 | 376 |
19 Jun 2024 | 50.88 | 50.94 | 50.87 | 50.88 | 50.88 | 513 |
18 Jun 2024 | 50.79 | 50.89 | 50.61 | 50.89 | 50.89 | 3,075 |
17 Jun 2024 | 50.27 | 50.50 | 50.16 | 50.36 | 50.36 | 30 |
14 Jun 2024 | 50.44 | 50.44 | 49.65 | 50.03 | 50.03 | 603 |
13 Jun 2024 | 51.09 | 51.09 | 50.34 | 50.34 | 50.34 | 1,338 |
12 Jun 2024 | 50.94 | 51.41 | 50.94 | 51.35 | 51.35 | 536 |
11 Jun 2024 | 51.41 | 51.41 | 50.70 | 50.72 | 50.72 | 250 |
10 Jun 2024 | 51.23 | 51.35 | 51.12 | 51.19 | 51.19 | 4,549 |
07 Jun 2024 | 51.81 | 51.81 | 51.31 | 51.60 | 51.60 | 1,287 |
06 Jun 2024 | 51.50 | 51.70 | 51.50 | 51.70 | 51.70 | 7 |
05 Jun 2024 | 51.31 | 51.31 | 51.07 | 51.28 | 51.28 | 67 |
04 Jun 2024 | 51.57 | 51.57 | 51.00 | 51.28 | 51.28 | 230 |
03 Jun 2024 | 51.90 | 51.90 | 51.65 | 51.65 | 51.65 | 1,232 |
31 May 2024 | 51.29 | 51.36 | 51.29 | 51.32 | 51.32 | 219 |
30 May 2024 | 50.66 | 51.35 | 50.66 | 51.35 | 51.35 | 86 |
29 May 2024 | 51.18 | 51.18 | 50.70 | 50.70 | 50.70 | 95 |
28 May 2024 | 51.62 | 51.62 | 51.14 | 51.30 | 51.30 | 1,086 |
27 May 2024 | 51.20 | 51.54 | 51.20 | 51.54 | 51.54 | 449 |
24 May 2024 | 50.85 | 51.42 | 50.85 | 51.33 | 51.33 | 1,550 |
23 May 2024 | 51.38 | 51.51 | 51.14 | 51.14 | 51.14 | 1,563 |
22 May 2024 | 51.51 | 51.56 | 51.14 | 51.14 | 51.14 | 3,101 |
21 May 2024 | 51.36 | 51.51 | 51.26 | 51.51 | 51.51 | 231 |
20 May 2024 | 51.62 | 51.66 | 51.52 | 51.54 | 51.54 | 722 |
17 May 2024 | 51.30 | 51.41 | 51.28 | 51.28 | 51.28 | 344 |
16 May 2024 | 51.41 | 51.48 | 51.18 | 51.29 | 51.29 | 1,057 |
15 May 2024 | 51.29 | 51.29 | 51.05 | 51.05 | 51.05 | 1,182 |
14 May 2024 | 50.80 | 51.03 | 50.74 | 51.03 | 51.03 | 2,938 |
13 May 2024 | 50.85 | 50.95 | 50.72 | 50.85 | 50.85 | 1,288 |
10 May 2024 | 50.52 | 50.83 | 50.52 | 50.83 | 50.83 | 1,538 |
09 May 2024 | 50.47 | 50.47 | 50.30 | 50.34 | 50.34 | - |
08 May 2024 | 50.43 | 50.43 | 50.25 | 50.38 | 50.38 | 1,038 |
07 May 2024 | 49.86 | 50.31 | 49.86 | 50.31 | 50.31 | 352 |
06 May 2024 | 48.94 | 49.42 | 48.94 | 49.31 | 49.31 | 1,575 |
03 May 2024 | 48.99 | 48.99 | 48.76 | 48.86 | 48.86 | 137 |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 48.76 | 48.76 | 48.54 | 48.54 | 48.54 | 10 |
29 Apr 2024 | 48.95 | 48.95 | 48.67 | 48.77 | 48.77 | 405 |
26 Apr 2024 | 48.53 | 48.65 | 48.53 | 48.60 | 48.60 | 110 |
25 Apr 2024 | 48.58 | 48.58 | 47.92 | 48.01 | 48.01 | 1,717 |
24 Apr 2024 | 48.90 | 48.90 | 48.49 | 48.67 | 48.67 | 1,943 |
23 Apr 2024 | 48.77 | 49.13 | 48.77 | 49.13 | 49.13 | 781 |
22 Apr 2024 | 48.44 | 48.53 | 48.35 | 48.53 | 48.53 | 49 |
19 Apr 2024 | 47.62 | 48.03 | 47.62 | 48.00 | 48.00 | 50 |
18 Apr 2024 | 47.92 | 48.20 | 47.76 | 48.20 | 48.20 | 1,955 |
17 Apr 2024 | 47.69 | 48.00 | 47.69 | 47.78 | 47.78 | 769 |
16 Apr 2024 | 47.72 | 47.72 | 47.33 | 47.38 | 47.38 | 1,867 |
15 Apr 2024 | 48.65 | 48.94 | 48.49 | 48.49 | 48.49 | 15,198 |
12 Apr 2024 | 48.72 | 48.83 | 48.33 | 48.33 | 48.33 | 1,534 |
11 Apr 2024 | 48.85 | 48.85 | 48.15 | 48.31 | 48.31 | 1,338 |
10 Apr 2024 | 49.10 | 49.24 | 48.88 | 48.88 | 48.88 | 211 |
09 Apr 2024 | 49.17 | 49.17 | 48.83 | 48.83 | 48.83 | 242 |
08 Apr 2024 | 48.89 | 49.21 | 48.89 | 49.21 | 49.21 | 6,038 |
05 Apr 2024 | 48.63 | 48.89 | 48.55 | 48.89 | 48.89 | 1,827 |
04 Apr 2024 | 49.15 | 49.33 | 49.15 | 49.31 | 49.31 | - |
03 Apr 2024 | 48.74 | 48.99 | 48.67 | 48.99 | 48.99 | 906 |
02 Apr 2024 | 48.31 | 48.94 | 48.31 | 48.68 | 48.68 | 774 |
28 Mar 2024 | 48.90 | 48.90 | 48.76 | 48.88 | 48.88 | 1,896 |
27 Mar 2024 | 48.83 | 48.83 | 48.66 | 48.66 | 48.66 | 2,380 |
26 Mar 2024 | 48.66 | 48.83 | 48.66 | 48.81 | 48.81 | 870 |
25 Mar 2024 | 48.63 | 48.69 | 48.42 | 48.60 | 48.60 | 154 |
22 Mar 2024 | 48.36 | 48.65 | 48.36 | 48.57 | 48.57 | 4,969 |
21 Mar 2024 | 48.26 | 48.50 | 48.12 | 48.50 | 48.50 | 114 |
20 Mar 2024 | 47.80 | 47.83 | 47.58 | 47.80 | 47.80 | 672 |
19 Mar 2024 | 47.58 | 47.94 | 47.58 | 47.94 | 47.94 | 1,242 |
18 Mar 2024 | 47.68 | 47.69 | 47.51 | 47.51 | 47.51 | 121 |
15 Mar 2024 | 47.60 | 47.79 | 47.60 | 47.72 | 47.72 | 1,470 |
14 Mar 2024 | 47.63 | 47.71 | 47.39 | 47.57 | 47.57 | 2,220 |
13 Mar 2024 | 47.79 | 47.94 | 47.68 | 47.69 | 47.69 | 65,112 |
12 Mar 2024 | 47.31 | 47.84 | 47.31 | 47.83 | 47.83 | 1,937 |
11 Mar 2024 | 46.78 | 47.01 | 46.78 | 47.01 | 47.01 | 767 |
08 Mar 2024 | 47.04 | 47.30 | 47.01 | 47.01 | 47.01 | 1,174 |
07 Mar 2024 | 46.65 | 46.97 | 46.65 | 46.97 | 46.97 | 605 |
06 Mar 2024 | 46.31 | 46.64 | 46.31 | 46.56 | 46.56 | 341 |
05 Mar 2024 | 46.09 | 46.38 | 46.07 | 46.38 | 46.38 | 606 |
04 Mar 2024 | 46.35 | 46.36 | 46.22 | 46.36 | 46.36 | 759 |
01 Mar 2024 | 46.37 | 46.56 | 46.37 | 46.44 | 46.44 | 271 |
29 Feb 2024 | 46.19 | 46.29 | 46.08 | 46.29 | 46.29 | 182 |
28 Feb 2024 | 45.94 | 46.02 | 45.94 | 46.00 | 46.00 | 258 |
27 Feb 2024 | 45.88 | 45.92 | 45.85 | 45.90 | 45.90 | 315 |
26 Feb 2024 | 45.78 | 45.87 | 45.78 | 45.83 | 45.83 | 10 |
23 Feb 2024 | 45.66 | 45.93 | 45.63 | 45.93 | 45.93 | 1,527 |
22 Feb 2024 | 45.62 | 45.66 | 45.49 | 45.54 | 45.54 | 468 |
21 Feb 2024 | 45.37 | 45.38 | 45.09 | 45.09 | 45.09 | 463 |
20 Feb 2024 | 45.58 | 45.71 | 45.54 | 45.71 | 45.71 | 51 |
19 Feb 2024 | 45.44 | 45.51 | 45.40 | 45.47 | 45.47 | 200 |
16 Feb 2024 | 45.14 | 45.51 | 45.14 | 45.43 | 45.43 | 3,563 |
15 Feb 2024 | 44.91 | 45.01 | 44.88 | 45.01 | 45.01 | 264 |
14 Feb 2024 | 44.51 | 44.79 | 44.51 | 44.62 | 44.62 | 704 |
13 Feb 2024 | 44.67 | 44.67 | 44.35 | 44.35 | 44.35 | 280 |
12 Feb 2024 | 44.51 | 44.77 | 44.51 | 44.77 | 44.77 | 463 |
09 Feb 2024 | 44.47 | 44.47 | 44.26 | 44.33 | 44.33 | 2,093 |
08 Feb 2024 | 44.57 | 44.64 | 44.46 | 44.46 | 44.46 | 176 |
07 Feb 2024 | 44.76 | 44.76 | 44.42 | 44.42 | 44.42 | 239 |
06 Feb 2024 | 44.86 | 44.86 | 44.70 | 44.78 | 44.78 | 82 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |