Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 49.80 | 49.87 | 49.52 | 49.64 | 49.64 | - |
27 Jun 2024 | 49.94 | 50.06 | 49.71 | 49.79 | 49.79 | 5,083 |
26 Jun 2024 | 50.35 | 50.42 | 49.67 | 49.90 | 49.90 | 10,331 |
25 Jun 2024 | 49.89 | 50.12 | 49.85 | 50.12 | 50.12 | - |
24 Jun 2024 | 49.88 | 50.37 | 49.85 | 50.07 | 50.07 | 17 |
21 Jun 2024 | 50.07 | 50.07 | 49.76 | 49.79 | 49.79 | 30 |
20 Jun 2024 | 49.72 | 50.12 | 49.65 | 50.07 | 50.07 | 5,100 |
19 Jun 2024 | 49.85 | 49.85 | 49.48 | 49.50 | 49.50 | - |
18 Jun 2024 | 49.83 | 49.96 | 49.60 | 49.96 | 49.96 | - |
17 Jun 2024 | 49.35 | 49.62 | 49.23 | 49.62 | 49.62 | 61 |
14 Jun 2024 | 50.43 | 50.54 | 49.51 | 49.65 | 49.65 | - |
13 Jun 2024 | 51.57 | 51.57 | 50.56 | 50.69 | 50.69 | - |
12 Jun 2024 | 51.19 | 51.70 | 51.14 | 51.68 | 51.68 | - |
11 Jun 2024 | 51.65 | 51.65 | 50.88 | 50.92 | 50.92 | - |
10 Jun 2024 | 51.43 | 51.46 | 51.02 | 51.46 | 51.46 | 300 |
07 Jun 2024 | 51.93 | 51.95 | 51.61 | 51.85 | 51.85 | - |
06 Jun 2024 | 51.75 | 52.07 | 51.75 | 51.97 | 51.97 | 10,769 |
05 Jun 2024 | 51.11 | 51.72 | 51.08 | 51.69 | 51.69 | 20,100 |
04 Jun 2024 | 51.02 | 51.14 | 50.75 | 50.88 | 50.88 | - |
03 Jun 2024 | 51.50 | 51.53 | 51.09 | 51.19 | 51.19 | - |
31 May 2024 | 51.16 | 51.25 | 50.99 | 51.10 | 51.10 | - |
30 May 2024 | 50.80 | 51.22 | 50.80 | 51.22 | 51.22 | - |
29 May 2024 | 51.42 | 51.48 | 50.90 | 50.99 | 50.99 | - |
28 May 2024 | 51.80 | 51.96 | 51.43 | 51.55 | 51.55 | - |
27 May 2024 | 51.60 | 51.84 | 51.60 | 51.84 | 51.84 | 240 |
24 May 2024 | 51.21 | 51.59 | 51.21 | 51.56 | 51.56 | - |
23 May 2024 | 51.58 | 51.82 | 51.39 | 51.39 | 51.39 | 12,400 |
22 May 2024 | 51.73 | 51.73 | 51.31 | 51.31 | 51.31 | 8,972 |
21 May 2024 | 51.79 | 51.84 | 51.53 | 51.71 | 51.71 | 1,400 |
20 May 2024 | 51.90 | 51.96 | 51.83 | 51.83 | 51.83 | 1,044 |
17 May 2024 | 51.65 | 51.79 | 51.54 | 51.77 | 51.77 | 1,586 |
16 May 2024 | 52.05 | 52.05 | 51.69 | 51.69 | 51.69 | - |
15 May 2024 | 51.90 | 52.07 | 51.83 | 52.06 | 52.06 | 673 |
14 May 2024 | 51.79 | 51.82 | 51.74 | 51.78 | 51.78 | 5,254 |
13 May 2024 | 51.89 | 51.89 | 51.74 | 51.76 | 51.76 | 7,337 |
10 May 2024 | 51.70 | 51.94 | 51.70 | 51.76 | 51.76 | 21 |
09 May 2024 | 51.19 | 51.54 | 51.14 | 51.54 | 51.54 | - |
08 May 2024 | 51.23 | 51.32 | 51.14 | 51.22 | 51.22 | 1,800 |
07 May 2024 | 50.53 | 51.05 | 50.52 | 51.05 | 51.05 | 18 |
06 May 2024 | 50.12 | 50.46 | 50.03 | 50.46 | 50.46 | 100 |
03 May 2024 | 49.88 | 50.16 | 49.78 | 50.02 | 50.02 | - |
02 May 2024 | 49.79 | 49.88 | 49.67 | 49.74 | 49.74 | - |
30 Apr 2024 | 50.58 | 50.61 | 49.83 | 49.89 | 49.89 | 3,840 |
29 Apr 2024 | 50.98 | 50.98 | 50.49 | 50.51 | 50.51 | 1,110 |
26 Apr 2024 | 50.38 | 50.82 | 50.38 | 50.81 | 50.81 | 39 |
25 Apr 2024 | 50.40 | 50.40 | 49.63 | 49.94 | 49.94 | - |
24 Apr 2024 | 50.86 | 50.86 | 50.36 | 50.46 | 50.46 | 9 |
23 Apr 2024 | 50.03 | 50.65 | 50.03 | 50.65 | 50.65 | 1,750 |
22 Apr 2024 | 49.80 | 50.03 | 49.63 | 50.03 | 50.03 | - |
19 Apr 2024 | 49.53 | 49.63 | 49.40 | 49.49 | 49.49 | 191 |
18 Apr 2024 | 49.64 | 49.78 | 49.53 | 49.54 | 49.54 | 1,000 |
17 Apr 2024 | 49.28 | 49.96 | 49.28 | 49.51 | 49.51 | 2,500 |
16 Apr 2024 | 49.42 | 49.74 | 49.38 | 49.67 | 49.67 | 1,600 |
15 Apr 2024 | 49.98 | 50.63 | 49.86 | 49.86 | 49.86 | 474 |
12 Apr 2024 | 50.38 | 50.57 | 49.63 | 49.63 | 49.63 | 1,700 |
11 Apr 2024 | 50.21 | 50.39 | 49.74 | 50.19 | 50.19 | 1,916 |
10 Apr 2024 | 50.54 | 50.66 | 49.97 | 50.12 | 50.12 | - |
09 Apr 2024 | 50.68 | 50.68 | 50.22 | 50.31 | 50.31 | 21 |
08 Apr 2024 | 50.53 | 50.78 | 50.53 | 50.75 | 50.75 | 30 |
05 Apr 2024 | 50.32 | 50.51 | 50.22 | 50.49 | 50.49 | 2,101 |
04 Apr 2024 | 50.96 | 51.17 | 50.63 | 50.63 | 50.63 | 1,500 |
03 Apr 2024 | 50.77 | 51.02 | 50.77 | 51.02 | 51.02 | 124 |
02 Apr 2024 | 51.23 | 51.23 | 50.68 | 50.70 | 50.70 | 685 |
28 Mar 2024 | 51.21 | 51.31 | 51.12 | 51.16 | 51.16 | 1,500 |
27 Mar 2024 | 50.99 | 51.23 | 50.99 | 51.19 | 51.19 | 8 |
26 Mar 2024 | 50.79 | 51.01 | 50.70 | 50.97 | 50.97 | 10 |
25 Mar 2024 | 50.62 | 50.83 | 50.50 | 50.83 | 50.83 | 257 |
22 Mar 2024 | 50.58 | 50.71 | 50.49 | 50.71 | 50.71 | 364 |
21 Mar 2024 | 50.69 | 50.76 | 50.52 | 50.70 | 50.70 | 500 |
20 Mar 2024 | 50.07 | 50.39 | 50.07 | 50.39 | 50.39 | - |
19 Mar 2024 | 49.99 | 50.34 | 49.99 | 50.18 | 50.18 | 21,981 |
18 Mar 2024 | 50.21 | 50.23 | 50.04 | 50.06 | 50.06 | 2 |
15 Mar 2024 | 50.14 | 50.42 | 50.13 | 50.13 | 50.13 | 1,000 |
14 Mar 2024 | 50.48 | 50.61 | 50.25 | 50.25 | 50.25 | 595 |
13 Mar 2024 | 50.25 | 50.44 | 50.25 | 50.38 | 50.38 | - |
12 Mar 2024 | 49.73 | 50.13 | 49.71 | 50.13 | 50.13 | 800 |
11 Mar 2024 | 49.69 | 49.69 | 49.56 | 49.67 | 49.67 | 116 |
08 Mar 2024 | 50.14 | 50.14 | 50.05 | 50.06 | 50.06 | - |
07 Mar 2024 | 49.26 | 49.88 | 49.26 | 49.88 | 49.88 | - |
06 Mar 2024 | 49.29 | 49.48 | 49.29 | 49.48 | 49.48 | 5,034 |
05 Mar 2024 | 49.36 | 49.36 | 49.07 | 49.07 | 49.07 | 10,250 |
04 Mar 2024 | 49.35 | 49.49 | 49.35 | 49.49 | 49.49 | 10,553 |
01 Mar 2024 | 49.36 | 49.36 | 49.20 | 49.20 | 49.20 | 16 |
29 Feb 2024 | 49.17 | 49.26 | 49.06 | 49.06 | 49.06 | 4,090 |
28 Feb 2024 | 49.10 | 49.10 | 49.09 | 49.10 | 49.10 | 40 |
27 Feb 2024 | 48.90 | 49.17 | 48.90 | 49.12 | 49.12 | 455 |
26 Feb 2024 | 48.87 | 48.92 | 48.87 | 48.92 | 48.92 | - |
23 Feb 2024 | 48.86 | 48.99 | 48.82 | 48.99 | 48.99 | 15,010 |
22 Feb 2024 | 48.42 | 48.97 | 48.42 | 48.97 | 48.97 | 36,180 |
21 Feb 2024 | 47.99 | 48.08 | 47.85 | 48.03 | 48.03 | 704 |
20 Feb 2024 | 47.81 | 47.90 | 47.81 | 47.88 | 47.88 | - |
19 Feb 2024 | 47.80 | 47.94 | 47.80 | 47.93 | 47.93 | 1,112 |
16 Feb 2024 | 47.95 | 48.01 | 47.95 | 48.01 | 48.01 | 43 |
15 Feb 2024 | 47.61 | 47.76 | 47.61 | 47.69 | 47.69 | 20 |
14 Feb 2024 | 47.08 | 47.38 | 47.08 | 47.38 | 47.38 | - |
13 Feb 2024 | 47.57 | 47.57 | 47.15 | 47.15 | 47.15 | - |
12 Feb 2024 | 47.53 | 47.69 | 47.53 | 47.69 | 47.69 | 425 |
09 Feb 2024 | 47.33 | 47.43 | 47.33 | 47.43 | 47.43 | - |
08 Feb 2024 | 47.13 | 47.40 | 47.13 | 47.40 | 47.40 | 40 |
07 Feb 2024 | 47.20 | 47.20 | 47.06 | 47.06 | 47.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |