Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.00 | 49.60 | 49.42 | 49.60 | 49.60 | 393 |
21 Jun 2024 | 49.24 | 49.24 | 49.01 | 49.22 | 49.22 | 138 |
20 Jun 2024 | 49.20 | 49.20 | 49.20 | 49.24 | 49.24 | 955 |
19 Jun 2024 | 49.31 | 49.31 | 49.25 | 49.01 | 49.01 | 7 |
18 Jun 2024 | 49.01 | 49.13 | 49.01 | 49.01 | 49.01 | 2,099 |
17 Jun 2024 | 48.72 | 48.72 | 48.72 | 48.85 | 48.85 | 569 |
14 Jun 2024 | 49.42 | 49.42 | 49.23 | 49.29 | 49.29 | 4,054 |
13 Jun 2024 | 49.32 | 49.32 | 49.02 | 49.01 | 49.01 | 265 |
12 Jun 2024 | 49.89 | 49.99 | 49.78 | 50.01 | 50.01 | 510 |
11 Jun 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
10 Jun 2024 | 50.15 | 50.39 | 50.15 | 50.39 | 50.39 | 3,559 |
07 Jun 2024 | 49.71 | 49.71 | 49.71 | 49.88 | 49.88 | 2 |
06 Jun 2024 | 50.04 | 50.07 | 49.86 | 49.85 | 49.85 | 367 |
05 Jun 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
04 Jun 2024 | 50.00 | 50.00 | 49.75 | 49.67 | 49.67 | 910 |
03 Jun 2024 | 50.31 | 50.31 | 50.31 | 50.14 | 50.14 | 62 |
31 May 2024 | 49.95 | 50.16 | 49.95 | 49.89 | 49.89 | 127 |
30 May 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
29 May 2024 | 49.28 | 49.36 | 49.09 | 49.13 | 49.13 | 1,366 |
28 May 2024 | 49.97 | 49.97 | 49.97 | 49.96 | 49.96 | 329 |
24 May 2024 | 49.65 | 49.65 | 49.65 | 49.59 | 49.59 | 36 |
23 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
22 May 2024 | 49.18 | 49.40 | 49.18 | 49.26 | 49.26 | 5,243 |
21 May 2024 | 49.70 | 49.70 | 49.65 | 49.65 | 49.65 | 1,108 |
20 May 2024 | 49.84 | 49.99 | 49.84 | 49.99 | 49.99 | 1,019 |
17 May 2024 | 49.30 | 49.49 | 49.28 | 49.33 | 49.33 | 1,292 |
16 May 2024 | 49.25 | 49.26 | 49.23 | 49.23 | 49.23 | 6,791 |
15 May 2024 | 49.26 | 49.35 | 49.26 | 49.23 | 49.23 | 593 |
14 May 2024 | 48.96 | 48.96 | 48.96 | 49.14 | 49.14 | 18 |
13 May 2024 | 49.01 | 49.01 | 48.87 | 48.94 | 48.94 | 2,251 |
10 May 2024 | 49.21 | 49.21 | 49.21 | 49.03 | 49.03 | 1 |
09 May 2024 | 48.71 | 49.06 | 48.68 | 49.00 | 49.00 | 168 |
08 May 2024 | 48.80 | 48.80 | 48.80 | 48.86 | 48.86 | 1,503 |
07 May 2024 | 49.43 | 49.43 | 49.10 | 49.19 | 49.19 | 604 |
03 May 2024 | 48.59 | 48.67 | 48.51 | 48.67 | 48.67 | 20 |
02 May 2024 | 48.45 | 48.45 | 48.45 | 48.40 | 48.40 | 50 |
01 May 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
30 Apr 2024 | 49.42 | 49.42 | 49.42 | 49.11 | 49.11 | 60 |
29 Apr 2024 | 49.24 | 49.24 | 48.83 | 48.92 | 48.92 | 4,514 |
26 Apr 2024 | 48.47 | 48.47 | 48.37 | 48.65 | 48.65 | 209 |
25 Apr 2024 | 47.94 | 47.94 | 47.65 | 47.65 | 47.65 | 28 |
24 Apr 2024 | 48.62 | 48.62 | 48.32 | 48.27 | 48.27 | 45 |
23 Apr 2024 | 47.99 | 47.99 | 47.89 | 48.13 | 48.13 | 17,572 |
22 Apr 2024 | 47.80 | 47.84 | 47.75 | 47.78 | 47.78 | 5,587 |
19 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
18 Apr 2024 | 48.10 | 48.10 | 47.88 | 48.02 | 48.02 | 5 |
17 Apr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
16 Apr 2024 | 48.43 | 48.43 | 48.25 | 48.33 | 48.33 | 2,263 |
15 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.29 | 49.29 | 19 |
12 Apr 2024 | 49.55 | 49.63 | 49.35 | 48.93 | 48.93 | 608 |
11 Apr 2024 | 49.10 | 49.10 | 49.08 | 48.97 | 48.97 | 335 |
10 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
09 Apr 2024 | 49.27 | 49.27 | 49.27 | 49.01 | 49.01 | 1 |
08 Apr 2024 | 48.99 | 49.19 | 48.86 | 49.19 | 49.19 | 527 |
05 Apr 2024 | 48.69 | 48.70 | 48.58 | 48.67 | 48.67 | 21 |
04 Apr 2024 | 49.19 | 49.19 | 49.09 | 49.12 | 49.12 | 2 |
03 Apr 2024 | 48.62 | 49.01 | 48.62 | 49.01 | 49.01 | 761 |
02 Apr 2024 | 48.86 | 48.86 | 48.48 | 48.48 | 48.48 | 60 |
28 Mar 2024 | 49.32 | 49.47 | 49.20 | 49.47 | 49.47 | 18 |
27 Mar 2024 | 49.44 | 49.53 | 49.44 | 49.42 | 49.42 | 2,204 |
26 Mar 2024 | 49.44 | 49.66 | 49.39 | 49.66 | 49.66 | 556 |
25 Mar 2024 | 49.33 | 49.33 | 49.19 | 49.32 | 49.32 | 2 |
22 Mar 2024 | 49.81 | 49.81 | 49.76 | 49.76 | 49.76 | 2,187 |
21 Mar 2024 | 49.79 | 49.79 | 49.59 | 49.79 | 49.79 | 608 |
20 Mar 2024 | 49.33 | 49.33 | 49.22 | 49.27 | 49.27 | 306 |
19 Mar 2024 | 48.67 | 49.01 | 48.57 | 49.01 | 49.01 | 204 |
18 Mar 2024 | 48.03 | 48.19 | 48.03 | 48.17 | 48.17 | 17 |
15 Mar 2024 | 47.50 | 47.50 | 47.43 | 47.43 | 47.43 | 7 |
14 Mar 2024 | 47.12 | 47.20 | 46.93 | 46.84 | 46.84 | 242 |
13 Mar 2024 | 46.80 | 46.82 | 46.75 | 46.80 | 46.80 | 253 |
12 Mar 2024 | 46.81 | 47.28 | 46.81 | 47.14 | 47.14 | 19 |
11 Mar 2024 | 47.00 | 47.00 | 46.74 | 46.78 | 46.78 | 290 |
08 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 200 |
07 Mar 2024 | 47.74 | 47.95 | 47.74 | 48.19 | 48.19 | 869 |
06 Mar 2024 | 48.51 | 48.65 | 48.51 | 48.65 | 48.65 | 117 |
05 Mar 2024 | 48.25 | 48.25 | 48.22 | 48.13 | 48.13 | 30,382 |
04 Mar 2024 | 47.99 | 48.10 | 47.83 | 47.90 | 47.90 | 1,269 |
01 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.00 | 48.00 | 389 |
29 Feb 2024 | 47.18 | 47.35 | 47.14 | 47.14 | 47.14 | 533 |
28 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.28 | 47.28 | 53 |
27 Feb 2024 | 47.45 | 47.53 | 47.44 | 47.45 | 47.45 | 455 |
26 Feb 2024 | 47.40 | 47.54 | 47.40 | 47.54 | 47.54 | 2,182 |
23 Feb 2024 | 47.38 | 47.38 | 47.10 | 47.35 | 47.35 | 443 |
22 Feb 2024 | 47.19 | 47.19 | 47.19 | 47.15 | 47.15 | 50 |
21 Feb 2024 | 46.56 | 46.56 | 46.44 | 46.51 | 46.51 | 8,734 |
20 Feb 2024 | 46.60 | 46.65 | 46.59 | 46.35 | 46.35 | 63 |
19 Feb 2024 | 46.80 | 46.80 | 46.69 | 46.73 | 46.73 | 100 |
16 Feb 2024 | 46.26 | 46.36 | 46.26 | 46.41 | 46.41 | 1,453 |
15 Feb 2024 | 46.01 | 46.06 | 45.70 | 46.06 | 46.06 | 376 |
14 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.82 | 45.82 | 1,102 |
13 Feb 2024 | 45.98 | 46.02 | 45.98 | 46.03 | 46.03 | 164 |
12 Feb 2024 | 45.58 | 45.60 | 45.57 | 45.60 | 45.60 | 383 |
09 Feb 2024 | 45.21 | 45.26 | 45.21 | 45.15 | 45.15 | - |
08 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
07 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.90 | 44.90 | 2 |
06 Feb 2024 | 44.67 | 44.67 | 44.66 | 44.62 | 44.62 | 300 |
05 Feb 2024 | 44.97 | 44.97 | 44.87 | 44.87 | 44.87 | 630 |
02 Feb 2024 | 44.61 | 44.69 | 44.61 | 44.81 | 44.81 | 2 |
01 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
31 Jan 2024 | 44.88 | 44.88 | 44.88 | 44.51 | 44.51 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |