Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 45.59 | 45.67 | 45.34 | 45.40 | 45.40 | 3,358 |
04 Jul 2024 | 45.38 | 45.51 | 45.38 | 45.51 | 45.51 | 328 |
03 Jul 2024 | 44.83 | 45.19 | 44.83 | 45.19 | 45.19 | 450 |
02 Jul 2024 | 44.74 | 44.74 | 44.52 | 44.70 | 44.70 | 323 |
01 Jul 2024 | 45.31 | 45.31 | 44.89 | 44.97 | 44.97 | 6,539 |
28 Jun 2024 | 44.56 | 44.57 | 44.32 | 44.35 | 44.35 | 45 |
27 Jun 2024 | 44.51 | 44.53 | 44.37 | 44.38 | 44.38 | 499 |
26 Jun 2024 | 44.92 | 44.92 | 44.54 | 44.55 | 44.55 | 208 |
25 Jun 2024 | 45.02 | 45.02 | 44.78 | 44.81 | 44.81 | 3,554 |
24 Jun 2024 | 44.53 | 45.01 | 44.53 | 44.97 | 44.97 | 7,927 |
21 Jun 2024 | 44.65 | 44.65 | 44.35 | 44.35 | 44.35 | 741 |
20 Jun 2024 | 44.37 | 44.74 | 44.37 | 44.74 | 44.74 | 319 |
19 Jun 2024 | 44.44 | 44.51 | 44.27 | 44.31 | 44.31 | 1,369 |
18 Jun 2024 | 44.41 | 44.41 | 44.18 | 44.40 | 44.40 | 416 |
17 Jun 2024 | 43.98 | 43.99 | 43.83 | 43.99 | 43.99 | 1,729 |
14 Jun 2024 | 44.51 | 44.51 | 43.56 | 43.78 | 43.78 | 4,261 |
13 Jun 2024 | 45.33 | 45.33 | 44.54 | 44.54 | 44.54 | 35 |
12 Jun 2024 | 45.25 | 45.49 | 45.25 | 45.45 | 45.45 | 42 |
11 Jun 2024 | 45.86 | 45.86 | 45.01 | 45.13 | 45.13 | 187 |
10 Jun 2024 | 45.53 | 45.75 | 45.51 | 45.75 | 45.75 | 1,817 |
07 Jun 2024 | 46.40 | 46.42 | 46.02 | 46.13 | 46.13 | 1,620 |
06 Jun 2024 | 46.25 | 46.43 | 46.19 | 46.43 | 46.43 | 1,508 |
05 Jun 2024 | 46.35 | 46.37 | 46.23 | 46.28 | 46.28 | 149 |
04 Jun 2024 | 46.49 | 46.49 | 46.06 | 46.08 | 46.08 | - |
03 Jun 2024 | 46.85 | 46.85 | 46.69 | 46.69 | 46.69 | 2,517 |
31 May 2024 | 46.38 | 46.51 | 46.38 | 46.51 | 46.51 | 2,685 |
30 May 2024 | 45.93 | 46.33 | 45.93 | 46.33 | 46.33 | 3,043 |
29 May 2024 | 46.44 | 46.44 | 45.97 | 45.97 | 45.97 | 120 |
28 May 2024 | 46.78 | 46.78 | 46.56 | 46.56 | 46.56 | - |
27 May 2024 | 46.40 | 46.64 | 46.40 | 46.64 | 46.64 | 474 |
24 May 2024 | 46.04 | 46.44 | 46.04 | 46.38 | 46.38 | 140 |
23 May 2024 | 46.53 | 46.53 | 46.38 | 46.38 | 46.38 | 483 |
22 May 2024 | 46.58 | 46.58 | 46.47 | 46.50 | 46.50 | 635 |
21 May 2024 | 46.70 | 46.72 | 46.53 | 46.72 | 46.72 | 225 |
20 May 2024 | 46.93 | 46.93 | 46.82 | 46.82 | 46.82 | - |
17 May 2024 | 46.72 | 46.82 | 46.66 | 46.79 | 46.79 | 52 |
16 May 2024 | 46.94 | 46.94 | 46.74 | 46.74 | 46.74 | 330 |
15 May 2024 | 46.90 | 47.03 | 46.90 | 46.97 | 46.97 | 5,232 |
14 May 2024 | 46.74 | 46.81 | 46.71 | 46.81 | 46.81 | - |
13 May 2024 | 46.62 | 46.69 | 46.60 | 46.69 | 46.69 | 1,080 |
10 May 2024 | 46.39 | 46.56 | 46.39 | 46.49 | 46.49 | - |
09 May 2024 | 45.97 | 46.17 | 45.90 | 46.17 | 46.17 | 13 |
08 May 2024 | 45.94 | 45.97 | 45.92 | 45.94 | 45.94 | 62 |
07 May 2024 | 45.48 | 45.81 | 45.48 | 45.81 | 45.81 | 1,040 |
06 May 2024 | 45.07 | 45.40 | 45.07 | 45.36 | 45.36 | 142 |
03 May 2024 | 45.11 | 45.11 | 44.91 | 44.97 | 44.97 | 250 |
02 May 2024 | 44.92 | 45.06 | 44.91 | 44.91 | 44.91 | 2 |
30 Apr 2024 | 45.46 | 45.46 | 44.88 | 44.88 | 44.88 | 1,030 |
29 Apr 2024 | 45.49 | 45.49 | 45.37 | 45.37 | 45.37 | 864 |
26 Apr 2024 | 45.03 | 45.31 | 45.03 | 45.17 | 45.17 | 2,782 |
25 Apr 2024 | 44.92 | 44.92 | 44.58 | 44.69 | 44.69 | 4,701 |
24 Apr 2024 | 45.14 | 45.14 | 44.86 | 44.86 | 44.86 | - |
23 Apr 2024 | 44.91 | 45.09 | 44.89 | 45.09 | 45.09 | 1,702 |
22 Apr 2024 | 44.56 | 44.67 | 44.51 | 44.67 | 44.67 | 329 |
19 Apr 2024 | 43.81 | 44.17 | 43.81 | 44.17 | 44.17 | - |
18 Apr 2024 | 43.95 | 44.13 | 43.95 | 44.13 | 44.13 | 137 |
17 Apr 2024 | 43.72 | 44.01 | 43.62 | 43.78 | 43.78 | 838 |
16 Apr 2024 | 43.76 | 43.76 | 43.62 | 43.62 | 43.62 | - |
15 Apr 2024 | 44.46 | 44.47 | 44.28 | 44.28 | 44.28 | 26 |
12 Apr 2024 | 44.53 | 44.59 | 44.26 | 44.26 | 44.26 | 359 |
11 Apr 2024 | 44.58 | 44.58 | 44.12 | 44.17 | 44.17 | 239 |
10 Apr 2024 | 44.86 | 44.94 | 44.31 | 44.58 | 44.58 | 2,692 |
09 Apr 2024 | 44.71 | 44.79 | 44.54 | 44.57 | 44.57 | 4,016 |
08 Apr 2024 | 44.60 | 44.85 | 44.60 | 44.85 | 44.85 | - |
05 Apr 2024 | 44.62 | 44.62 | 44.50 | 44.55 | 44.55 | 21 |
04 Apr 2024 | 44.99 | 45.15 | 44.99 | 45.12 | 45.12 | 3,603 |
03 Apr 2024 | 44.72 | 44.90 | 44.72 | 44.90 | 44.90 | 370 |
02 Apr 2024 | 44.83 | 44.93 | 44.62 | 44.62 | 44.62 | 3,256 |
28 Mar 2024 | 44.83 | 44.83 | 44.68 | 44.81 | 44.81 | 559 |
27 Mar 2024 | 44.54 | 44.77 | 44.53 | 44.74 | 44.74 | 132 |
26 Mar 2024 | 44.26 | 44.51 | 44.26 | 44.51 | 44.51 | 134 |
25 Mar 2024 | 44.10 | 44.22 | 44.01 | 44.22 | 44.22 | 1,130 |
22 Mar 2024 | 43.87 | 44.05 | 43.87 | 44.05 | 44.05 | - |
21 Mar 2024 | 44.01 | 44.01 | 43.82 | 43.88 | 43.88 | 2,700 |
20 Mar 2024 | 43.55 | 43.72 | 43.55 | 43.67 | 43.67 | 142 |
19 Mar 2024 | 43.35 | 43.59 | 43.35 | 43.59 | 43.59 | 96 |
18 Mar 2024 | 43.38 | 43.44 | 43.26 | 43.31 | 43.31 | 289 |
15 Mar 2024 | 43.24 | 43.43 | 43.24 | 43.37 | 43.37 | 298 |
14 Mar 2024 | 43.33 | 43.35 | 43.11 | 43.11 | 43.11 | - |
13 Mar 2024 | 43.21 | 43.29 | 43.21 | 43.29 | 43.29 | 371 |
12 Mar 2024 | 42.88 | 43.12 | 42.88 | 43.12 | 43.12 | 170 |
11 Mar 2024 | 42.59 | 42.76 | 42.59 | 42.76 | 42.76 | 158 |
08 Mar 2024 | 42.67 | 42.78 | 42.67 | 42.72 | 42.72 | 629 |
07 Mar 2024 | 42.26 | 42.71 | 42.26 | 42.67 | 42.67 | 3,622 |
06 Mar 2024 | 42.28 | 42.50 | 42.28 | 42.38 | 42.38 | 23,641 |
05 Mar 2024 | 42.12 | 42.31 | 42.04 | 42.31 | 42.31 | 12,818 |
04 Mar 2024 | 42.25 | 42.25 | 42.13 | 42.19 | 42.19 | 11,173 |
01 Mar 2024 | 42.37 | 42.37 | 42.24 | 42.24 | 42.24 | 3,805 |
29 Feb 2024 | 42.24 | 42.24 | 42.12 | 42.12 | 42.12 | 1,796 |
28 Feb 2024 | 42.16 | 42.16 | 42.06 | 42.15 | 42.15 | 374 |
27 Feb 2024 | 41.85 | 42.15 | 41.85 | 42.15 | 42.15 | 958 |
26 Feb 2024 | 42.11 | 42.11 | 41.94 | 41.94 | 41.94 | - |
23 Feb 2024 | 42.06 | 42.16 | 41.96 | 42.16 | 42.16 | 3,407 |
22 Feb 2024 | 42.16 | 42.19 | 42.06 | 42.06 | 42.06 | 2,818 |
21 Feb 2024 | 41.63 | 41.79 | 41.63 | 41.75 | 41.75 | 432 |
20 Feb 2024 | 41.51 | 41.69 | 41.46 | 41.56 | 41.56 | 895 |
19 Feb 2024 | 41.49 | 41.53 | 41.42 | 41.53 | 41.53 | 428 |
16 Feb 2024 | 41.58 | 41.61 | 41.48 | 41.48 | 41.48 | 319 |
15 Feb 2024 | 41.24 | 41.44 | 41.24 | 41.44 | 41.44 | 573 |
14 Feb 2024 | 41.11 | 41.22 | 41.11 | 41.12 | 41.12 | 502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |