Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 48.40 | 48.70 | 48.00 | 48.00 | 48.00 | 1,940 |
27 Jun 2024 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | 319 |
26 Jun 2024 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 1,461 |
25 Jun 2024 | 48.40 | 48.40 | 48.00 | 48.20 | 48.20 | 984 |
24 Jun 2024 | 48.40 | 48.50 | 48.20 | 48.40 | 48.40 | 496 |
21 Jun 2024 | 48.00 | 48.50 | 48.00 | 48.40 | 48.40 | 357 |
20 Jun 2024 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | 336 |
19 Jun 2024 | 48.10 | 48.60 | 48.10 | 48.50 | 48.50 | 292 |
18 Jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 38 |
17 Jun 2024 | 47.80 | 48.50 | 46.70 | 47.60 | 47.60 | 1,374 |
14 Jun 2024 | 48.00 | 48.50 | 47.50 | 47.80 | 47.80 | 2,265 |
13 Jun 2024 | 48.90 | 48.90 | 47.90 | 48.00 | 48.00 | 1,067 |
12 Jun 2024 | 48.80 | 48.80 | 48.20 | 48.80 | 48.80 | 475 |
11 Jun 2024 | 48.60 | 48.90 | 48.60 | 48.90 | 48.90 | 251 |
10 Jun 2024 | 48.80 | 48.90 | 48.50 | 48.50 | 48.50 | 541 |
07 Jun 2024 | 48.50 | 48.50 | 48.10 | 48.50 | 48.50 | 468 |
06 Jun 2024 | 48.60 | 48.90 | 48.60 | 48.90 | 48.90 | 252 |
05 Jun 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 1,344 |
04 Jun 2024 | 49.00 | 49.30 | 48.70 | 49.00 | 49.00 | 1,433 |
03 Jun 2024 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 627 |
31 May 2024 | 48.70 | 48.80 | 48.70 | 48.80 | 48.80 | 119 |
30 May 2024 | 48.70 | 48.90 | 48.60 | 48.60 | 48.60 | 263 |
29 May 2024 | 48.60 | 48.90 | 48.60 | 48.60 | 48.60 | 238 |
28 May 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 839 |
27 May 2024 | 48.80 | 48.80 | 48.20 | 48.70 | 48.70 | 877 |
24 May 2024 | 48.70 | 48.70 | 48.60 | 48.70 | 48.70 | 491 |
23 May 2024 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 486 |
22 May 2024 | 48.20 | 48.40 | 48.00 | 48.00 | 48.00 | 1,044 |
21 May 2024 | 48.30 | 48.60 | 48.10 | 48.50 | 48.50 | 2,721 |
20 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 40 |
17 May 2024 | 48.80 | 49.40 | 48.80 | 48.80 | 48.80 | 1,563 |
16 May 2024 | 49.50 | 49.70 | 49.00 | 49.00 | 49.00 | 878 |
15 May 2024 | 48.70 | 49.60 | 48.50 | 49.60 | 49.60 | 964 |
14 May 2024 | 49.60 | 49.60 | 48.00 | 48.70 | 48.70 | 889 |
13 May 2024 | 49.30 | 49.60 | 49.20 | 49.20 | 49.20 | 749 |
10 May 2024 | 49.90 | 50.00 | 49.00 | 49.30 | 49.30 | 641 |
09 May 2024 | 50.00 | 50.20 | 49.50 | 50.00 | 50.00 | 289 |
08 May 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 1,240 |
07 May 2024 | 48.60 | 50.00 | 48.60 | 49.50 | 49.50 | 923 |
06 May 2024 | 49.00 | 49.40 | 48.60 | 48.60 | 48.60 | 813 |
03 May 2024 | 48.50 | 48.60 | 48.00 | 48.00 | 48.00 | 730 |
02 May 2024 | 48.50 | 48.50 | 46.50 | 48.40 | 48.40 | 14,056 |
30 Apr 2024 | 48.20 | 48.60 | 48.00 | 48.50 | 48.50 | 295 |
29 Apr 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 572 |
26 Apr 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 566 |
25 Apr 2024 | 48.50 | 48.60 | 48.00 | 48.00 | 48.00 | 135 |
24 Apr 2024 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 107 |
23 Apr 2024 | 48.50 | 48.70 | 47.80 | 48.70 | 48.70 | 275 |
22 Apr 2024 | 47.60 | 48.20 | 47.50 | 47.80 | 47.80 | 253 |
19 Apr 2024 | 48.50 | 48.50 | 47.60 | 47.60 | 47.60 | 298 |
18 Apr 2024 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | 182 |
17 Apr 2024 | 48.00 | 49.40 | 48.00 | 48.50 | 48.50 | 592 |
16 Apr 2024 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | 1,474 |
15 Apr 2024 | 49.60 | 49.90 | 48.50 | 49.50 | 49.50 | 2,241 |
12 Apr 2024 | 47.70 | 48.60 | 46.00 | 48.20 | 48.20 | 838 |
11 Apr 2024 | 47.80 | 47.90 | 47.50 | 47.60 | 47.60 | 301 |
10 Apr 2024 | 47.90 | 48.90 | 47.60 | 48.00 | 48.00 | 424 |
09 Apr 2024 | 47.60 | 47.80 | 47.00 | 47.40 | 47.40 | 494 |
08 Apr 2024 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 611 |
05 Apr 2024 | 47.50 | 47.90 | 46.00 | 46.70 | 46.70 | 1,723 |
04 Apr 2024 | 47.20 | 47.80 | 46.50 | 47.60 | 47.60 | 1,225 |
03 Apr 2024 | 45.60 | 47.20 | 45.40 | 47.20 | 47.20 | 1,144 |
02 Apr 2024 | 45.00 | 46.00 | 45.00 | 45.20 | 45.20 | 1,116 |
28 Mar 2024 | 45.30 | 46.00 | 43.00 | 44.40 | 44.40 | 4,861 |
27 Mar 2024 | 44.40 | 45.20 | 44.10 | 44.50 | 44.50 | 669 |
26 Mar 2024 | 44.20 | 45.00 | 44.10 | 44.10 | 44.10 | 639 |
25 Mar 2024 | 43.60 | 44.40 | 43.50 | 44.20 | 44.20 | 433 |
22 Mar 2024 | 44.40 | 44.40 | 43.50 | 43.60 | 43.60 | 669 |
21 Mar 2024 | 43.90 | 44.20 | 43.70 | 43.90 | 43.90 | 409 |
20 Mar 2024 | 44.90 | 44.90 | 43.80 | 43.90 | 43.90 | 1,400 |
19 Mar 2024 | 43.20 | 44.90 | 43.20 | 44.70 | 44.70 | 888 |
18 Mar 2024 | 42.90 | 43.60 | 42.90 | 43.30 | 43.30 | 502 |
15 Mar 2024 | 43.60 | 44.00 | 42.30 | 42.70 | 42.70 | 1,286 |
14 Mar 2024 | 44.20 | 44.80 | 43.80 | 43.80 | 43.80 | 879 |
13 Mar 2024 | 45.80 | 45.90 | 43.50 | 44.30 | 44.30 | 473 |
12 Mar 2024 | 45.70 | 45.80 | 44.90 | 45.50 | 45.50 | 333 |
11 Mar 2024 | 44.90 | 45.20 | 44.70 | 45.20 | 45.20 | 515 |
08 Mar 2024 | 45.00 | 45.40 | 44.00 | 44.90 | 44.90 | 552 |
07 Mar 2024 | 44.90 | 46.10 | 44.80 | 45.70 | 45.70 | 306 |
06 Mar 2024 | 43.50 | 44.70 | 43.50 | 44.70 | 44.70 | 1,645 |
05 Mar 2024 | 45.10 | 45.70 | 43.80 | 44.40 | 44.40 | 3,332 |
04 Mar 2024 | 45.70 | 46.20 | 45.10 | 45.10 | 45.10 | 580 |
01 Mar 2024 | 48.00 | 48.00 | 46.20 | 46.20 | 46.20 | 501 |
29 Feb 2024 | 47.80 | 47.80 | 46.90 | 46.90 | 46.90 | 130 |
28 Feb 2024 | 48.40 | 48.40 | 47.60 | 47.80 | 47.80 | 507 |
27 Feb 2024 | 48.50 | 48.80 | 48.40 | 48.40 | 48.40 | 270 |
26 Feb 2024 | 48.30 | 48.50 | 48.30 | 48.30 | 48.30 | 244 |
23 Feb 2024 | 48.80 | 49.00 | 47.80 | 48.80 | 48.80 | 360 |
22 Feb 2024 | 49.80 | 49.80 | 48.40 | 49.00 | 49.00 | 1,024 |
21 Feb 2024 | 48.10 | 49.00 | 47.80 | 48.30 | 48.30 | 372 |
20 Feb 2024 | 47.90 | 48.50 | 47.70 | 48.00 | 48.00 | 608 |
19 Feb 2024 | 47.80 | 47.80 | 47.60 | 47.80 | 47.80 | 169 |
16 Feb 2024 | 47.30 | 47.80 | 47.20 | 47.70 | 47.70 | 422 |
15 Feb 2024 | 46.80 | 47.50 | 46.80 | 47.30 | 47.30 | 1,166 |
14 Feb 2024 | 45.40 | 46.60 | 45.10 | 46.60 | 46.60 | 821 |
13 Feb 2024 | 47.30 | 47.40 | 45.10 | 45.10 | 45.10 | 2,878 |
12 Feb 2024 | 46.70 | 47.40 | 46.60 | 47.40 | 47.40 | 1,050 |
09 Feb 2024 | 46.50 | 46.70 | 46.10 | 46.30 | 46.30 | 361 |
08 Feb 2024 | 46.20 | 46.40 | 45.60 | 46.20 | 46.20 | 560 |
07 Feb 2024 | 45.00 | 46.20 | 44.50 | 46.20 | 46.20 | 944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |