Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 49.17 | 49.79 | 49.17 | 49.22 | 49.22 | 7 |
13 Jun 2024 | 49.32 | 49.46 | 49.32 | 49.28 | 49.28 | - |
12 Jun 2024 | 49.58 | 49.58 | 49.58 | 49.85 | 49.85 | 77 |
11 Jun 2024 | 50.22 | 50.22 | 49.60 | 49.72 | 49.72 | 55 |
10 Jun 2024 | 49.36 | 49.97 | 49.36 | 49.97 | 49.97 | 112 |
07 Jun 2024 | 50.06 | 50.06 | 50.06 | 49.99 | 49.99 | 100 |
06 Jun 2024 | 50.91 | 50.91 | 50.44 | 50.67 | 50.67 | 218 |
05 Jun 2024 | 50.91 | 50.91 | 50.91 | 50.88 | 50.88 | 20 |
04 Jun 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
03 Jun 2024 | 51.18 | 51.18 | 50.79 | 50.79 | 50.79 | 1,230 |
31 May 2024 | 50.33 | 50.55 | 50.33 | 50.63 | 50.63 | 370 |
30 May 2024 | 49.51 | 49.96 | 49.51 | 50.03 | 50.03 | 767 |
29 May 2024 | 49.70 | 49.70 | 49.59 | 49.60 | 49.60 | 88 |
28 May 2024 | 50.79 | 50.79 | 50.69 | 50.70 | 50.70 | 398 |
24 May 2024 | 50.33 | 50.33 | 50.03 | 50.48 | 50.48 | 288 |
23 May 2024 | 51.21 | 51.21 | 50.41 | 50.48 | 50.48 | 306 |
22 May 2024 | 51.53 | 51.53 | 51.37 | 51.46 | 51.46 | 329 |
21 May 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
20 May 2024 | 51.46 | 51.46 | 51.46 | 51.44 | 51.44 | 249 |
17 May 2024 | 51.44 | 51.75 | 51.44 | 51.45 | 51.45 | 745 |
16 May 2024 | 51.45 | 51.85 | 51.40 | 51.76 | 51.76 | 856 |
15 May 2024 | 51.70 | 51.70 | 51.01 | 51.65 | 51.65 | 99 |
14 May 2024 | 50.66 | 50.99 | 50.66 | 50.71 | 50.71 | 1 |
13 May 2024 | 50.64 | 50.80 | 50.57 | 50.69 | 50.69 | 758 |
10 May 2024 | 50.43 | 50.94 | 50.43 | 50.74 | 50.74 | 15 |
09 May 2024 | 50.07 | 50.07 | 50.07 | 50.24 | 50.24 | 9 |
08 May 2024 | 49.53 | 49.54 | 49.53 | 49.54 | 49.54 | 30,170 |
07 May 2024 | 49.00 | 49.44 | 49.00 | 49.44 | 49.44 | 444 |
03 May 2024 | 48.22 | 48.22 | 48.15 | 48.49 | 48.49 | 389 |
02 May 2024 | 47.79 | 47.99 | 47.79 | 47.94 | 47.94 | 954 |
01 May 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
30 Apr 2024 | 47.76 | 48.05 | 47.54 | 47.42 | 47.42 | 282 |
29 Apr 2024 | 47.56 | 47.67 | 47.34 | 47.72 | 47.72 | 222 |
26 Apr 2024 | 47.28 | 47.28 | 47.16 | 47.17 | 47.17 | 105 |
25 Apr 2024 | 46.96 | 47.41 | 46.96 | 47.28 | 47.28 | 96 |
24 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.19 | 47.19 | 1 |
23 Apr 2024 | 47.10 | 47.12 | 47.10 | 47.35 | 47.35 | 266 |
22 Apr 2024 | 46.63 | 46.63 | 46.55 | 46.55 | 46.55 | 105 |
19 Apr 2024 | 46.50 | 46.55 | 46.50 | 46.47 | 46.47 | 1,310 |
18 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.94 | 45.94 | 232 |
17 Apr 2024 | 45.00 | 45.25 | 44.98 | 45.26 | 45.26 | 72 |
16 Apr 2024 | 45.42 | 45.57 | 45.42 | 45.08 | 45.08 | 125 |
15 Apr 2024 | 46.24 | 46.45 | 46.24 | 45.87 | 45.87 | 170 |
12 Apr 2024 | 46.55 | 46.55 | 46.17 | 46.22 | 46.22 | 5,310 |
11 Apr 2024 | 46.17 | 46.28 | 46.01 | 45.99 | 45.99 | 598 |
10 Apr 2024 | 47.22 | 47.22 | 46.80 | 46.15 | 46.15 | 1 |
09 Apr 2024 | 46.93 | 47.15 | 46.93 | 46.87 | 46.87 | 150 |
08 Apr 2024 | 46.46 | 46.77 | 46.45 | 46.71 | 46.71 | 1,115 |
05 Apr 2024 | 46.68 | 46.68 | 46.62 | 46.62 | 46.62 | 39,392 |
04 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.06 | 47.06 | 21 |
03 Apr 2024 | 46.73 | 46.76 | 46.73 | 46.83 | 46.83 | 154 |
02 Apr 2024 | 46.51 | 47.03 | 46.51 | 46.78 | 46.78 | 212 |
28 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
27 Mar 2024 | 46.06 | 46.61 | 46.03 | 46.65 | 46.65 | 385 |
26 Mar 2024 | 46.09 | 46.48 | 46.03 | 46.03 | 46.03 | 610 |
25 Mar 2024 | 46.06 | 46.27 | 46.06 | 46.35 | 46.35 | 81 |
22 Mar 2024 | 46.18 | 46.18 | 46.18 | 46.17 | 46.17 | 190 |
21 Mar 2024 | 46.42 | 46.42 | 46.22 | 46.13 | 46.13 | 220 |
20 Mar 2024 | 45.90 | 46.25 | 45.90 | 46.12 | 46.12 | 1,293 |
19 Mar 2024 | 45.62 | 45.79 | 45.59 | 45.83 | 45.83 | 1,320 |
18 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.81 | 45.81 | 335 |
15 Mar 2024 | 45.87 | 45.87 | 45.67 | 45.63 | 45.63 | 46 |
14 Mar 2024 | 45.57 | 45.85 | 45.57 | 45.58 | 45.58 | 126 |
13 Mar 2024 | 46.10 | 46.10 | 46.10 | 45.94 | 45.94 | 518 |
12 Mar 2024 | 45.70 | 46.11 | 45.70 | 45.47 | 45.47 | 1 |
11 Mar 2024 | 45.78 | 45.90 | 45.78 | 45.88 | 45.88 | 1,693 |
08 Mar 2024 | 45.89 | 46.05 | 45.89 | 46.05 | 46.05 | 1,022 |
07 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
06 Mar 2024 | 44.99 | 45.47 | 44.99 | 45.51 | 45.51 | 81 |
05 Mar 2024 | 44.94 | 44.94 | 44.94 | 45.31 | 45.31 | - |
04 Mar 2024 | 44.42 | 44.46 | 44.18 | 44.53 | 44.53 | 900 |
01 Mar 2024 | 44.79 | 44.79 | 44.06 | 44.06 | 44.06 | 1,272 |
29 Feb 2024 | 44.60 | 44.76 | 44.48 | 44.49 | 44.49 | 83 |
28 Feb 2024 | 44.41 | 44.41 | 44.32 | 44.30 | 44.30 | 421 |
27 Feb 2024 | 43.92 | 43.92 | 43.92 | 44.31 | 44.31 | - |
26 Feb 2024 | 44.87 | 44.87 | 43.96 | 43.96 | 43.96 | 123 |
23 Feb 2024 | 44.42 | 44.62 | 44.37 | 44.54 | 44.54 | 913 |
22 Feb 2024 | 44.65 | 44.88 | 44.40 | 44.25 | 44.25 | 460 |
21 Feb 2024 | 44.53 | 44.53 | 44.36 | 44.48 | 44.48 | 539 |
20 Feb 2024 | 44.23 | 44.52 | 44.23 | 44.40 | 44.40 | 404 |
19 Feb 2024 | 44.26 | 44.40 | 44.24 | 44.05 | 44.05 | 496 |
16 Feb 2024 | 44.14 | 44.19 | 43.81 | 44.17 | 44.17 | 2,397 |
15 Feb 2024 | 43.52 | 43.86 | 43.52 | 43.85 | 43.85 | 2,292 |
14 Feb 2024 | 43.25 | 43.47 | 43.04 | 43.46 | 43.46 | 1,362 |
13 Feb 2024 | 44.11 | 44.11 | 44.11 | 43.17 | 43.17 | 2,000 |
12 Feb 2024 | 43.81 | 43.83 | 43.50 | 43.74 | 43.74 | 18,104 |
09 Feb 2024 | 43.43 | 43.60 | 43.40 | 43.44 | 43.44 | 393 |
08 Feb 2024 | 43.95 | 44.07 | 43.89 | 43.47 | 43.47 | 110 |
07 Feb 2024 | 44.25 | 44.25 | 43.85 | 43.85 | 43.85 | 2,835 |
06 Feb 2024 | 44.00 | 44.19 | 43.97 | 44.09 | 44.09 | 1,529 |
05 Feb 2024 | 44.54 | 44.88 | 44.23 | 44.27 | 44.27 | 961 |
02 Feb 2024 | 45.45 | 45.67 | 44.57 | 44.72 | 44.72 | 1,114 |
01 Feb 2024 | 44.91 | 44.96 | 44.85 | 44.94 | 44.94 | 305 |
31 Jan 2024 | 45.10 | 45.10 | 45.10 | 45.28 | 45.28 | - |
30 Jan 2024 | 44.95 | 44.95 | 44.76 | 44.79 | 44.79 | - |
29 Jan 2024 | 45.02 | 45.02 | 44.72 | 44.82 | 44.82 | 238 |
26 Jan 2024 | 45.00 | 45.00 | 44.86 | 44.86 | 44.86 | 60 |
25 Jan 2024 | 44.26 | 44.70 | 44.26 | 44.49 | 44.49 | 1,934 |
24 Jan 2024 | 44.56 | 44.82 | 44.56 | 44.58 | 44.58 | 50 |
23 Jan 2024 | 44.58 | 44.87 | 44.50 | 44.53 | 44.53 | 5,897 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |