Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 45.37 | 45.37 | 45.16 | 45.33 | 45.33 | 600 |
03 Jul 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 200 |
02 Jul 2024 | 43.87 | 44.40 | 43.87 | 44.40 | 44.40 | 700 |
01 Jul 2024 | 44.44 | 44.44 | 44.17 | 44.17 | 44.17 | 800 |
28 Jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 100 |
27 Jun 2024 | 44.21 | 44.21 | 44.08 | 44.14 | 44.14 | 900 |
26 Jun 2024 | 44.27 | 44.28 | 44.27 | 44.28 | 44.28 | 300 |
25 Jun 2024 | 44.31 | 44.44 | 44.31 | 44.44 | 44.44 | 500 |
24 Jun 2024 | 44.57 | 44.57 | 44.35 | 44.35 | 44.35 | 600 |
21 Jun 2024 | 44.48 | 44.58 | 44.48 | 44.56 | 44.56 | 1,200 |
20 Jun 2024 | 44.61 | 44.69 | 44.56 | 44.69 | 44.69 | 4,600 |
18 Jun 2024 | 45.20 | 45.22 | 45.18 | 45.18 | 45.18 | 1,600 |
17 Jun 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 100 |
14 Jun 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 300 |
13 Jun 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 100 |
12 Jun 2024 | 45.49 | 45.59 | 45.44 | 45.59 | 45.59 | 500 |
11 Jun 2024 | 44.88 | 44.92 | 44.88 | 44.92 | 44.92 | 200 |
10 Jun 2024 | 44.76 | 45.17 | 44.76 | 45.17 | 45.17 | 400 |
07 Jun 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 100 |
06 Jun 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 100 |
05 Jun 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 100 |
04 Jun 2024 | 44.75 | 44.75 | 44.50 | 44.50 | 44.50 | 300 |
03 Jun 2024 | 44.82 | 44.92 | 44.82 | 44.92 | 44.92 | 300 |
31 May 2024 | 44.33 | 44.69 | 44.33 | 44.69 | 44.69 | 1,200 |
30 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
29 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 100 |
28 May 2024 | 45.35 | 45.46 | 45.35 | 45.40 | 45.40 | 500 |
24 May 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 200 |
23 May 2024 | 45.21 | 45.21 | 44.50 | 44.60 | 44.60 | 1,000 |
22 May 2024 | 44.76 | 44.79 | 44.76 | 44.79 | 44.79 | 200 |
21 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 100 |
20 May 2024 | 44.58 | 44.82 | 44.58 | 44.76 | 44.76 | 300 |
17 May 2024 | 44.66 | 44.66 | 44.58 | 44.58 | 44.58 | 600 |
16 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 300 |
15 May 2024 | 44.88 | 45.14 | 44.88 | 45.14 | 45.14 | 700 |
14 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 200 |
13 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 100 |
10 May 2024 | 43.89 | 43.94 | 43.87 | 43.94 | 43.94 | 900 |
09 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 200 |
08 May 2024 | 43.54 | 43.94 | 43.54 | 43.94 | 43.94 | 300 |
07 May 2024 | 43.98 | 44.08 | 43.87 | 43.87 | 43.87 | 900 |
06 May 2024 | 43.67 | 43.85 | 43.67 | 43.85 | 43.85 | 700 |
03 May 2024 | 43.19 | 43.24 | 43.19 | 43.24 | 43.24 | 200 |
02 May 2024 | 42.73 | 42.84 | 42.73 | 42.79 | 42.79 | 500 |
01 May 2024 | 42.24 | 42.25 | 42.05 | 42.05 | 42.05 | 500 |
30 Apr 2024 | 43.14 | 43.14 | 42.42 | 42.42 | 42.42 | 200 |
29 Apr 2024 | 42.71 | 43.01 | 42.71 | 43.01 | 43.01 | 700 |
26 Apr 2024 | 42.13 | 42.53 | 42.13 | 42.53 | 42.53 | 600 |
25 Apr 2024 | 41.73 | 42.01 | 41.73 | 41.96 | 41.96 | 400 |
24 Apr 2024 | 41.92 | 41.92 | 41.63 | 41.77 | 41.77 | 2,100 |
23 Apr 2024 | 41.27 | 41.27 | 41.23 | 41.23 | 41.23 | 200 |
22 Apr 2024 | 40.91 | 40.91 | 40.82 | 40.82 | 40.82 | 200 |
19 Apr 2024 | 40.74 | 40.74 | 40.41 | 40.41 | 40.41 | 100 |
18 Apr 2024 | 41.28 | 41.28 | 41.01 | 41.01 | 41.01 | 400 |
17 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 100 |
16 Apr 2024 | 41.75 | 41.75 | 41.59 | 41.63 | 41.63 | 700 |
15 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 100 |
12 Apr 2024 | 42.50 | 42.50 | 42.27 | 42.36 | 42.36 | 700 |
11 Apr 2024 | 43.06 | 43.38 | 43.06 | 43.38 | 43.38 | 500 |
10 Apr 2024 | 42.94 | 43.00 | 42.82 | 43.00 | 43.00 | 800 |
09 Apr 2024 | 43.45 | 43.77 | 43.45 | 43.77 | 43.77 | 1,900 |
08 Apr 2024 | 43.40 | 43.56 | 43.40 | 43.46 | 43.46 | 900 |
05 Apr 2024 | 42.94 | 43.13 | 42.94 | 43.13 | 43.13 | 1,200 |
04 Apr 2024 | 43.83 | 43.83 | 42.89 | 42.95 | 42.95 | 600 |
03 Apr 2024 | 43.17 | 43.23 | 43.17 | 43.20 | 43.20 | 700 |
02 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 100 |
01 Apr 2024 | 43.54 | 43.54 | 43.36 | 43.46 | 43.46 | 1,300 |
28 Mar 2024 | 43.77 | 43.77 | 43.67 | 43.74 | 43.74 | 500 |
27 Mar 2024 | 43.56 | 43.87 | 43.56 | 43.87 | 43.87 | 700 |
26 Mar 2024 | 43.77 | 43.77 | 43.46 | 43.46 | 43.46 | 300 |
25 Mar 2024 | 43.54 | 43.58 | 43.52 | 43.52 | 43.52 | 700 |
22 Mar 2024 | 43.64 | 43.74 | 43.56 | 43.71 | 43.71 | 1,500 |
21 Mar 2024 | 43.76 | 43.79 | 43.76 | 43.78 | 43.78 | 1,200 |
20 Mar 2024 | 42.98 | 43.49 | 42.89 | 43.49 | 43.49 | 1,500 |
19 Mar 2024 | 42.65 | 42.90 | 42.65 | 42.88 | 42.88 | 1,400 |
18 Mar 2024 | 43.09 | 43.09 | 42.86 | 42.86 | 42.86 | 1,000 |
15 Mar 2024 | 42.39 | 42.65 | 42.39 | 42.52 | 42.52 | 1,900 |
14 Mar 2024 | 43.43 | 43.43 | 42.78 | 42.78 | 42.78 | 1,300 |
13 Mar 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 200 |
12 Mar 2024 | 43.36 | 43.77 | 43.13 | 43.77 | 43.77 | 1,200 |
11 Mar 2024 | 42.83 | 43.04 | 42.83 | 42.98 | 42.98 | 1,400 |
08 Mar 2024 | 43.90 | 44.13 | 43.19 | 43.19 | 43.19 | 1,000 |
07 Mar 2024 | 43.33 | 43.70 | 43.33 | 43.66 | 43.66 | 1,900 |
06 Mar 2024 | 43.00 | 43.12 | 42.83 | 42.83 | 42.83 | 2,300 |
05 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 200 |
04 Mar 2024 | 42.92 | 42.92 | 42.72 | 42.72 | 42.72 | 2,600 |
01 Mar 2024 | 42.32 | 42.94 | 42.32 | 42.86 | 42.86 | 1,700 |
29 Feb 2024 | 42.05 | 42.19 | 41.94 | 42.19 | 42.19 | 600 |
28 Feb 2024 | 41.84 | 41.84 | 41.73 | 41.73 | 41.73 | 600 |
27 Feb 2024 | 42.10 | 42.10 | 41.99 | 41.99 | 41.99 | 600 |
26 Feb 2024 | 41.95 | 41.95 | 41.83 | 41.83 | 41.83 | 1,200 |
23 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 200 |
22 Feb 2024 | 41.79 | 42.00 | 41.79 | 41.97 | 41.97 | 1,300 |
21 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 100 |
20 Feb 2024 | 40.86 | 40.86 | 40.48 | 40.63 | 40.63 | 500 |
16 Feb 2024 | 41.30 | 41.30 | 41.08 | 41.08 | 41.08 | 100 |
15 Feb 2024 | 41.05 | 41.20 | 41.05 | 41.20 | 41.20 | 900 |
14 Feb 2024 | 40.80 | 40.90 | 40.80 | 40.90 | 40.90 | 500 |
13 Feb 2024 | 40.12 | 40.28 | 40.12 | 40.28 | 40.28 | 400 |
12 Feb 2024 | 41.25 | 41.66 | 41.25 | 41.39 | 41.39 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |