Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
27 Jun 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
26 Jun 2024 | 49.66 | 49.66 | 49.58 | 49.62 | 49.62 | 259 |
25 Jun 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
24 Jun 2024 | 49.61 | 49.67 | 49.61 | 49.63 | 49.63 | 703 |
21 Jun 2024 | 49.65 | 49.65 | 49.58 | 49.61 | 49.61 | 14,400 |
20 Jun 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
19 Jun 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
18 Jun 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
17 Jun 2024 | 49.63 | 49.63 | 49.63 | 49.58 | 49.58 | 1 |
14 Jun 2024 | 49.58 | 49.58 | 49.57 | 49.62 | 49.62 | 1,001 |
13 Jun 2024 | 49.57 | 49.62 | 49.57 | 49.63 | 49.63 | 1,717 |
12 Jun 2024 | 49.55 | 49.57 | 49.55 | 49.60 | 49.60 | 2,368 |
11 Jun 2024 | 49.47 | 49.47 | 49.47 | 49.50 | 49.50 | 768 |
10 Jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
07 Jun 2024 | 49.59 | 49.59 | 49.59 | 49.48 | 49.48 | 584 |
06 Jun 2024 | 49.62 | 49.62 | 49.54 | 49.57 | 49.57 | 753 |
05 Jun 2024 | 49.46 | 49.46 | 49.46 | 49.54 | 49.54 | 2,068 |
04 Jun 2024 | 49.42 | 49.54 | 49.42 | 49.51 | 49.51 | 590 |
03 Jun 2024 | 49.18 | 49.44 | 49.18 | 49.44 | 49.44 | 129 |
31 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
30 May 2024 | 49.37 | 49.40 | 49.37 | 49.37 | 49.37 | 33,496 |
29 May 2024 | 49.28 | 49.32 | 49.28 | 49.32 | 49.32 | 4,364 |
28 May 2024 | 49.37 | 49.41 | 49.29 | 49.35 | 49.35 | 9,336 |
24 May 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
23 May 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
22 May 2024 | 49.40 | 49.40 | 49.39 | 49.35 | 49.35 | 1,554 |
21 May 2024 | 49.39 | 49.39 | 49.39 | 49.37 | 49.37 | 476 |
20 May 2024 | 49.30 | 49.30 | 49.28 | 49.34 | 49.34 | 3,000 |
17 May 2024 | 49.34 | 49.40 | 49.31 | 49.35 | 49.35 | 12,345 |
16 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
15 May 2024 | 49.30 | 49.30 | 49.30 | 49.33 | 49.33 | 15 |
14 May 2024 | 49.24 | 49.24 | 49.24 | 49.29 | 49.29 | 55 |
13 May 2024 | 49.24 | 49.24 | 49.24 | 49.27 | 49.27 | 201 |
10 May 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
09 May 2024 | 49.33 | 49.33 | 49.33 | 49.29 | 49.29 | 4 |
08 May 2024 | 49.23 | 49.30 | 49.23 | 49.23 | 49.23 | 1,347 |
07 May 2024 | 49.24 | 49.32 | 49.24 | 49.25 | 49.25 | 2,161 |
03 May 2024 | 49.26 | 49.26 | 49.26 | 49.24 | 49.24 | 25 |
02 May 2024 | 49.10 | 49.14 | 49.10 | 49.17 | 49.17 | 1,504 |
01 May 2024 | 49.38 | 49.13 | 49.13 | 49.06 | 49.06 | 203 |
30 Apr 2024 | 49.08 | 49.10 | 49.08 | 49.08 | 49.08 | 478 |
29 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.10 | 49.10 | 116 |
26 Apr 2024 | 49.11 | 49.11 | 49.11 | 49.10 | 49.10 | 15,791 |
25 Apr 2024 | 49.06 | 49.06 | 49.02 | 49.07 | 49.07 | 1,624 |
24 Apr 2024 | 49.04 | 49.10 | 49.04 | 49.09 | 49.09 | 222 |
23 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.08 | 49.08 | 48 |
22 Apr 2024 | 48.97 | 48.99 | 48.97 | 48.99 | 48.99 | 980 |
19 Apr 2024 | 49.03 | 49.03 | 49.03 | 49.02 | 49.02 | 1,026 |
18 Apr 2024 | 49.06 | 49.06 | 49.04 | 49.01 | 49.01 | 1,632 |
17 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.00 | 49.00 | 868 |
16 Apr 2024 | 48.96 | 49.03 | 48.96 | 49.01 | 49.01 | 151 |
15 Apr 2024 | 49.03 | 49.04 | 49.03 | 49.01 | 49.01 | 557 |
12 Apr 2024 | 48.72 | 49.07 | 48.72 | 49.03 | 49.03 | 5,561 |
11 Apr 2024 | 48.83 | 48.84 | 48.83 | 48.99 | 48.99 | 474 |
10 Apr 2024 | 49.26 | 49.28 | 49.03 | 48.99 | 48.99 | 4,907 |
09 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
08 Apr 2024 | 49.12 | 49.12 | 48.98 | 49.07 | 49.07 | 1,079 |
05 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
04 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.12 | 49.12 | 149 |
03 Apr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
02 Apr 2024 | 49.04 | 49.04 | 49.01 | 49.02 | 49.02 | 4,631 |
28 Mar 2024 | 49.06 | 49.08 | 49.06 | 49.11 | 49.11 | 238 |
27 Mar 2024 | 49.08 | 49.15 | 49.08 | 49.13 | 49.13 | 123 |
26 Mar 2024 | 49.09 | 49.11 | 48.99 | 49.10 | 49.10 | 2,847 |
25 Mar 2024 | 49.10 | 49.11 | 49.10 | 49.06 | 49.06 | 4,605 |
22 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
21 Mar 2024 | 49.01 | 49.09 | 49.01 | 49.04 | 49.04 | 1,621 |
20 Mar 2024 | 48.96 | 49.02 | 48.94 | 48.99 | 48.99 | 898 |
19 Mar 2024 | 49.00 | 49.00 | 48.98 | 49.01 | 49.01 | 856 |
18 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
15 Mar 2024 | 48.89 | 48.98 | 48.89 | 48.93 | 48.93 | 2,188 |
14 Mar 2024 | 48.92 | 49.03 | 48.91 | 48.96 | 48.96 | 14,434 |
13 Mar 2024 | 48.93 | 48.96 | 48.92 | 48.97 | 48.97 | 531 |
12 Mar 2024 | 49.04 | 49.04 | 49.01 | 48.97 | 48.97 | 3,422 |
11 Mar 2024 | 48.96 | 48.96 | 48.95 | 49.00 | 49.00 | 71 |
08 Mar 2024 | 48.94 | 49.01 | 48.94 | 48.95 | 48.95 | 25,412 |
07 Mar 2024 | 48.95 | 48.96 | 48.90 | 48.93 | 48.93 | 1,652 |
06 Mar 2024 | 48.89 | 49.01 | 48.89 | 48.96 | 48.96 | 3,423 |
05 Mar 2024 | 48.87 | 48.87 | 48.86 | 48.92 | 48.92 | 1,142 |
04 Mar 2024 | 48.94 | 48.94 | 48.87 | 48.88 | 48.88 | 464 |
01 Mar 2024 | 48.89 | 48.93 | 48.78 | 48.88 | 48.88 | 812 |
29 Feb 2024 | 48.85 | 48.85 | 48.77 | 48.85 | 48.85 | 652 |
28 Feb 2024 | 48.86 | 48.86 | 48.78 | 48.83 | 48.83 | 303 |
27 Feb 2024 | 48.84 | 48.84 | 48.81 | 48.81 | 48.81 | 3,997 |
26 Feb 2024 | 48.80 | 48.87 | 48.74 | 48.81 | 48.81 | 8,743 |
23 Feb 2024 | 48.83 | 48.86 | 48.79 | 48.80 | 48.80 | 4,029 |
22 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
21 Feb 2024 | 48.89 | 48.89 | 48.83 | 48.84 | 48.84 | 6,539 |
20 Feb 2024 | 48.84 | 48.85 | 48.84 | 48.83 | 48.83 | 854 |
19 Feb 2024 | 48.74 | 48.77 | 48.72 | 48.78 | 48.78 | 5,150 |
16 Feb 2024 | 48.84 | 48.84 | 48.74 | 48.78 | 48.78 | 16,512 |
15 Feb 2024 | 48.86 | 48.86 | 48.75 | 48.78 | 48.78 | 40,895 |
14 Feb 2024 | 48.73 | 48.73 | 48.71 | 48.71 | 48.71 | 1,120 |
13 Feb 2024 | 48.87 | 48.87 | 48.71 | 48.74 | 48.74 | 427 |
12 Feb 2024 | 48.79 | 48.79 | 48.79 | 48.81 | 48.81 | 119 |
09 Feb 2024 | 48.70 | 48.84 | 48.70 | 48.80 | 48.80 | 703 |
08 Feb 2024 | 48.79 | 48.87 | 48.78 | 48.78 | 48.78 | 2,193 |
07 Feb 2024 | 48.78 | 48.78 | 48.78 | 48.83 | 48.83 | 2,144 |
06 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |