Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 49.12 | 49.35 | 49.10 | 49.35 | 49.35 | 857 |
04 Jun 2024 | 49.08 | 49.08 | 48.78 | 48.87 | 48.87 | 141 |
03 Jun 2024 | 49.31 | 49.39 | 49.11 | 49.26 | 49.26 | 827 |
31 May 2024 | 48.90 | 49.03 | 48.65 | 48.71 | 48.71 | 2,273 |
30 May 2024 | 48.48 | 48.85 | 48.48 | 48.85 | 48.85 | 345 |
29 May 2024 | 48.77 | 48.77 | 48.37 | 48.40 | 48.40 | 1,068 |
28 May 2024 | 49.42 | 49.42 | 49.03 | 49.03 | 49.03 | 1,251 |
27 May 2024 | 49.31 | 49.63 | 49.29 | 49.63 | 49.63 | 2,198 |
24 May 2024 | 48.94 | 49.10 | 48.85 | 49.10 | 49.10 | 2,257 |
23 May 2024 | 49.60 | 49.60 | 49.21 | 49.21 | 49.21 | 364 |
22 May 2024 | 49.82 | 49.86 | 49.42 | 49.47 | 49.47 | 481 |
21 May 2024 | 49.85 | 50.11 | 49.77 | 50.09 | 50.09 | 440 |
20 May 2024 | 50.13 | 50.22 | 49.99 | 50.09 | 50.09 | 2,686 |
17 May 2024 | 49.63 | 49.99 | 49.63 | 49.90 | 49.90 | 703 |
16 May 2024 | 50.10 | 50.15 | 50.00 | 50.05 | 50.05 | 604 |
15 May 2024 | 49.40 | 49.59 | 49.29 | 49.59 | 49.59 | 574 |
14 May 2024 | 48.99 | 49.14 | 48.95 | 49.12 | 49.12 | 597 |
13 May 2024 | 49.16 | 49.36 | 49.16 | 49.19 | 49.19 | 2,235 |
10 May 2024 | 49.26 | 49.33 | 49.22 | 49.22 | 49.22 | 411 |
09 May 2024 | 48.85 | 49.09 | 48.85 | 49.03 | 49.03 | 256 |
08 May 2024 | 49.38 | 49.38 | 49.22 | 49.28 | 49.28 | 293 |
07 May 2024 | 49.47 | 49.49 | 49.30 | 49.35 | 49.35 | 1,245 |
06 May 2024 | 48.69 | 48.95 | 48.69 | 48.75 | 48.75 | 360 |
03 May 2024 | 48.35 | 48.49 | 48.17 | 48.49 | 48.49 | 516 |
02 May 2024 | 47.90 | 47.90 | 47.82 | 47.86 | 47.86 | 178 |
30 Apr 2024 | 48.38 | 48.38 | 47.77 | 47.77 | 47.77 | 457 |
29 Apr 2024 | 48.24 | 48.35 | 48.24 | 48.33 | 48.33 | 42 |
26 Apr 2024 | 47.79 | 48.00 | 47.62 | 47.87 | 47.87 | 1,429 |
25 Apr 2024 | 47.81 | 47.81 | 47.24 | 47.24 | 47.24 | 16 |
24 Apr 2024 | 48.24 | 48.24 | 47.77 | 47.78 | 47.78 | 585 |
23 Apr 2024 | 47.92 | 48.13 | 47.83 | 48.13 | 48.13 | 2,192 |
22 Apr 2024 | 47.76 | 47.85 | 47.74 | 47.79 | 47.79 | 641 |
19 Apr 2024 | 47.17 | 47.38 | 47.17 | 47.38 | 47.38 | 414 |
18 Apr 2024 | 47.65 | 47.65 | 47.61 | 47.62 | 47.62 | 2 |
17 Apr 2024 | 47.54 | 47.85 | 47.49 | 47.54 | 47.54 | 140 |
16 Apr 2024 | 47.67 | 47.67 | 47.09 | 47.24 | 47.24 | 932 |
15 Apr 2024 | 48.84 | 48.89 | 48.56 | 48.56 | 48.56 | 1,638 |
12 Apr 2024 | 49.08 | 49.26 | 48.92 | 48.98 | 48.98 | 1,851 |
11 Apr 2024 | 49.06 | 49.06 | 48.63 | 48.72 | 48.72 | 2,423 |
10 Apr 2024 | 49.53 | 49.55 | 48.82 | 48.87 | 48.87 | 896 |
09 Apr 2024 | 49.19 | 49.41 | 49.19 | 49.24 | 49.24 | 691 |
08 Apr 2024 | 48.93 | 49.19 | 48.93 | 49.06 | 49.06 | 555 |
05 Apr 2024 | 48.81 | 48.98 | 48.79 | 48.90 | 48.90 | 252 |
04 Apr 2024 | 49.13 | 49.33 | 49.13 | 49.31 | 49.31 | 275 |
03 Apr 2024 | 48.76 | 48.92 | 48.62 | 48.92 | 48.92 | 1,296 |
02 Apr 2024 | 49.53 | 49.53 | 49.00 | 49.01 | 49.01 | 1,932 |
28 Mar 2024 | 49.13 | 49.37 | 49.10 | 49.35 | 49.35 | 219 |
27 Mar 2024 | 48.67 | 48.87 | 48.52 | 48.81 | 48.81 | 1,696 |
26 Mar 2024 | 48.53 | 48.63 | 48.53 | 48.60 | 48.60 | 600 |
25 Mar 2024 | 48.63 | 48.65 | 48.40 | 48.63 | 48.63 | 2,051 |
22 Mar 2024 | 48.35 | 48.58 | 48.35 | 48.42 | 48.42 | 2,421 |
21 Mar 2024 | 48.72 | 48.72 | 48.49 | 48.53 | 48.53 | 306 |
20 Mar 2024 | 47.80 | 47.95 | 47.71 | 47.83 | 47.83 | 368 |
19 Mar 2024 | 47.76 | 47.86 | 47.56 | 47.86 | 47.86 | 2,284 |
18 Mar 2024 | 47.73 | 47.89 | 47.73 | 47.84 | 47.84 | 832 |
15 Mar 2024 | 47.74 | 47.89 | 47.62 | 47.63 | 47.63 | 1,247 |
14 Mar 2024 | 48.36 | 48.36 | 47.90 | 47.90 | 47.90 | 508 |
13 Mar 2024 | 48.29 | 48.49 | 48.22 | 48.44 | 48.44 | 258 |
12 Mar 2024 | 48.12 | 48.18 | 48.01 | 48.12 | 48.12 | 567 |
11 Mar 2024 | 48.17 | 48.17 | 47.78 | 48.08 | 48.08 | 329 |
08 Mar 2024 | 49.06 | 49.22 | 48.88 | 48.88 | 48.88 | 1,099 |
07 Mar 2024 | 48.35 | 48.92 | 48.35 | 48.79 | 48.79 | 3,267 |
06 Mar 2024 | 47.69 | 48.19 | 47.69 | 48.19 | 48.19 | 221 |
05 Mar 2024 | 47.44 | 47.77 | 47.44 | 47.69 | 47.69 | 1,112 |
04 Mar 2024 | 47.80 | 47.85 | 47.61 | 47.63 | 47.63 | 777 |
01 Mar 2024 | 47.78 | 47.92 | 47.49 | 47.92 | 47.92 | 370 |
29 Feb 2024 | 47.40 | 47.40 | 47.04 | 47.40 | 47.40 | 253 |
28 Feb 2024 | 47.22 | 47.22 | 46.91 | 46.92 | 46.92 | 876 |
27 Feb 2024 | 47.33 | 47.51 | 47.33 | 47.40 | 47.40 | 105 |
26 Feb 2024 | 47.37 | 47.37 | 47.04 | 47.04 | 47.04 | 204 |
23 Feb 2024 | 47.39 | 47.51 | 47.20 | 47.41 | 47.41 | 411 |
22 Feb 2024 | 47.30 | 47.35 | 47.17 | 47.17 | 47.17 | 225 |
21 Feb 2024 | 47.13 | 47.13 | 46.94 | 46.97 | 46.97 | 816 |
20 Feb 2024 | 47.35 | 47.49 | 47.24 | 47.24 | 47.24 | 43 |
19 Feb 2024 | 47.38 | 47.56 | 47.38 | 47.50 | 47.50 | 256 |
16 Feb 2024 | 47.38 | 47.58 | 47.28 | 47.47 | 47.47 | 347 |
15 Feb 2024 | 47.13 | 47.38 | 47.13 | 47.13 | 47.13 | 385 |
14 Feb 2024 | 46.56 | 46.75 | 46.56 | 46.62 | 46.62 | 255 |
13 Feb 2024 | 46.99 | 47.03 | 46.18 | 46.22 | 46.22 | 1,300 |
12 Feb 2024 | 46.83 | 47.37 | 46.83 | 47.35 | 47.35 | 713 |
09 Feb 2024 | 47.01 | 47.35 | 46.84 | 46.84 | 46.84 | 927 |
08 Feb 2024 | 47.13 | 47.13 | 46.81 | 46.81 | 46.81 | 28 |
07 Feb 2024 | 47.10 | 47.20 | 46.90 | 46.96 | 46.96 | 369 |
06 Feb 2024 | 46.81 | 47.19 | 46.81 | 47.14 | 47.14 | 832 |
05 Feb 2024 | 47.19 | 47.19 | 46.67 | 46.70 | 46.70 | 1,074 |
02 Feb 2024 | 47.49 | 47.61 | 46.92 | 47.05 | 47.05 | 326 |
01 Feb 2024 | 46.81 | 46.86 | 46.63 | 46.79 | 46.79 | 1,789 |
31 Jan 2024 | 47.44 | 47.62 | 47.35 | 47.35 | 47.35 | 5,516 |
30 Jan 2024 | 47.30 | 47.30 | 46.90 | 46.90 | 46.90 | 246 |
29 Jan 2024 | 46.99 | 47.17 | 46.99 | 47.17 | 47.17 | 467 |
26 Jan 2024 | 46.90 | 47.02 | 46.89 | 46.97 | 46.97 | 696 |
25 Jan 2024 | 46.63 | 46.92 | 46.58 | 46.85 | 46.85 | 400 |
24 Jan 2024 | 46.67 | 46.83 | 46.67 | 46.83 | 46.83 | 254 |
23 Jan 2024 | 46.35 | 46.63 | 46.33 | 46.33 | 46.33 | 70 |
22 Jan 2024 | 46.13 | 46.13 | 46.07 | 46.10 | 46.10 | 68 |
19 Jan 2024 | 45.87 | 45.96 | 45.62 | 45.62 | 45.62 | 1,957 |
18 Jan 2024 | 45.24 | 45.59 | 45.24 | 45.59 | 45.59 | - |
17 Jan 2024 | 45.38 | 45.38 | 45.14 | 45.17 | 45.17 | 1,004 |
16 Jan 2024 | 45.77 | 45.99 | 45.77 | 45.92 | 45.92 | 598 |
15 Jan 2024 | 46.58 | 46.58 | 46.35 | 46.35 | 46.35 | 241 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |