Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 46.17 | 46.17 | 46.17 | 45.58 | 45.58 | 54 |
24 Jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
21 Jun 2024 | 45.30 | 45.30 | 44.92 | 45.04 | 45.04 | 1,316 |
20 Jun 2024 | 45.14 | 45.38 | 45.14 | 44.96 | 44.96 | 2,534 |
19 Jun 2024 | 44.23 | 44.23 | 44.23 | 44.28 | 44.28 | 2,066 |
18 Jun 2024 | 44.43 | 44.43 | 44.43 | 44.90 | 44.90 | 210 |
17 Jun 2024 | 45.21 | 45.21 | 45.21 | 44.40 | 44.40 | 1 |
14 Jun 2024 | 44.87 | 44.87 | 44.75 | 45.31 | 45.31 | 1,885 |
13 Jun 2024 | 44.51 | 44.51 | 44.51 | 45.06 | 45.06 | 74 |
12 Jun 2024 | 45.76 | 46.41 | 44.87 | 44.99 | 44.99 | 3,411 |
11 Jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
10 Jun 2024 | 45.76 | 45.93 | 45.48 | 45.74 | 45.74 | 241 |
07 Jun 2024 | 47.06 | 47.06 | 46.89 | 46.98 | 46.98 | 6,367 |
06 Jun 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
05 Jun 2024 | 46.87 | 46.87 | 46.87 | 46.88 | 46.88 | 190 |
04 Jun 2024 | 46.65 | 46.65 | 46.64 | 46.66 | 46.66 | 180 |
03 Jun 2024 | 47.65 | 47.65 | 47.28 | 47.31 | 47.31 | 722 |
31 May 2024 | 47.65 | 47.82 | 47.30 | 47.28 | 47.28 | 597 |
30 May 2024 | 47.80 | 47.80 | 47.80 | 48.06 | 48.06 | 180 |
29 May 2024 | 48.08 | 48.08 | 48.08 | 47.81 | 47.81 | 180 |
28 May 2024 | 48.64 | 48.66 | 48.64 | 48.95 | 48.95 | 120 |
24 May 2024 | 48.99 | 48.99 | 48.99 | 49.03 | 49.03 | 181 |
23 May 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
22 May 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
21 May 2024 | 50.56 | 50.56 | 50.56 | 50.47 | 50.47 | 210 |
20 May 2024 | 50.67 | 50.67 | 50.59 | 51.01 | 51.01 | 253 |
17 May 2024 | 50.83 | 50.83 | 50.83 | 50.59 | 50.59 | 202 |
16 May 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
15 May 2024 | 50.39 | 50.54 | 50.21 | 50.58 | 50.58 | 2,346 |
14 May 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
13 May 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
10 May 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
09 May 2024 | 51.48 | 51.52 | 51.13 | 50.58 | 50.58 | 2,673 |
08 May 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
07 May 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
03 May 2024 | 51.11 | 51.11 | 50.89 | 51.62 | 51.62 | 382 |
02 May 2024 | 50.73 | 50.75 | 50.73 | 50.73 | 50.73 | 5,670 |
01 May 2024 | 49.59 | 49.68 | 49.59 | 49.68 | 49.68 | 218 |
30 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
29 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
26 Apr 2024 | 49.25 | 49.75 | 49.13 | 50.30 | 50.30 | 1,014 |
25 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.18 | 49.18 | 85 |
24 Apr 2024 | 49.80 | 49.88 | 49.80 | 49.29 | 49.29 | 203 |
23 Apr 2024 | 49.14 | 49.14 | 49.14 | 49.38 | 49.38 | 270 |
22 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
19 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
18 Apr 2024 | 48.12 | 48.37 | 48.12 | 48.12 | 48.12 | 493 |
17 Apr 2024 | 48.04 | 48.15 | 48.04 | 48.29 | 48.29 | 489 |
16 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
15 Apr 2024 | 49.30 | 50.16 | 49.30 | 49.51 | 49.51 | 250 |
12 Apr 2024 | 50.53 | 50.67 | 50.03 | 50.10 | 50.10 | 1,056 |
11 Apr 2024 | 51.14 | 51.14 | 51.14 | 50.81 | 50.81 | 88 |
10 Apr 2024 | 51.40 | 52.53 | 51.40 | 51.40 | 51.40 | 380 |
09 Apr 2024 | 52.47 | 52.47 | 52.01 | 52.38 | 52.38 | 406 |
08 Apr 2024 | 50.65 | 51.61 | 50.65 | 51.50 | 51.50 | 318 |
05 Apr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
04 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
03 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
02 Apr 2024 | 51.07 | 51.07 | 50.97 | 50.88 | 50.88 | 349 |
28 Mar 2024 | 51.73 | 51.73 | 51.73 | 51.78 | 51.78 | 156 |
27 Mar 2024 | 51.45 | 51.46 | 51.18 | 51.53 | 51.53 | 650 |
26 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
25 Mar 2024 | 51.07 | 51.07 | 51.06 | 51.41 | 51.41 | 200 |
22 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
21 Mar 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
20 Mar 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
19 Mar 2024 | 51.38 | 51.47 | 51.38 | 51.47 | 51.47 | 2 |
18 Mar 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
15 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
14 Mar 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
13 Mar 2024 | 52.12 | 52.19 | 51.97 | 52.04 | 52.04 | 545 |
12 Mar 2024 | 51.66 | 51.66 | 51.42 | 51.74 | 51.74 | 660 |
11 Mar 2024 | 51.35 | 51.41 | 51.35 | 51.35 | 51.35 | 300 |
08 Mar 2024 | 45.55 | 45.55 | 44.90 | 45.46 | 45.46 | 1,889 |
07 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 14 |
06 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 44 |
05 Mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
04 Mar 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 21 |
01 Mar 2024 | 46.73 | 47.14 | 46.73 | 47.14 | 47.14 | 418 |
29 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 13 |
28 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
27 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 74 |
26 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 112 |
23 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 78 |
22 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
21 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
20 Feb 2024 | 47.00 | 47.12 | 47.00 | 47.12 | 47.12 | 2,621 |
19 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 21 |
16 Feb 2024 | 46.20 | 46.57 | 46.20 | 46.51 | 46.51 | 208 |
15 Feb 2024 | 46.17 | 46.17 | 45.96 | 45.96 | 45.96 | 740 |
14 Feb 2024 | 45.98 | 46.29 | 45.98 | 46.29 | 46.29 | 3,393 |
13 Feb 2024 | 45.63 | 45.82 | 45.60 | 45.62 | 45.62 | 5,530 |
12 Feb 2024 | 45.81 | 46.66 | 45.81 | 46.66 | 46.66 | 1,722 |
09 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 30 |
08 Feb 2024 | 46.49 | 46.53 | 45.81 | 45.81 | 45.81 | 2,042 |
07 Feb 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 382 |
06 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1,141 |
05 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
02 Feb 2024 | 45.54 | 45.54 | 44.91 | 44.91 | 44.91 | 290 |
01 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 93 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |