Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 44.74 | 44.74 | 44.50 | 44.56 | 44.56 | 1 |
07 Jun 2024 | 45.30 | 45.30 | 44.96 | 44.96 | 44.96 | 29 |
06 Jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 13 |
05 Jun 2024 | 44.50 | 44.56 | 44.50 | 44.56 | 44.56 | 128 |
04 Jun 2024 | 45.00 | 45.00 | 44.85 | 44.96 | 44.96 | 238 |
03 Jun 2024 | 45.18 | 45.32 | 45.17 | 45.32 | 45.32 | 58 |
31 May 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 19 |
30 May 2024 | 46.82 | 46.82 | 46.47 | 46.65 | 46.65 | 207 |
29 May 2024 | 46.85 | 46.85 | 46.82 | 46.82 | 46.82 | 154 |
28 May 2024 | 46.56 | 46.56 | 46.50 | 46.50 | 46.50 | 272 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 102 |
23 May 2024 | 47.18 | 47.18 | 46.64 | 46.64 | 46.64 | 185 |
22 May 2024 | 47.31 | 47.45 | 46.98 | 46.98 | 46.98 | 131 |
21 May 2024 | 47.04 | 47.07 | 47.04 | 47.07 | 47.07 | 34 |
20 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 25 |
17 May 2024 | 46.72 | 46.72 | 46.67 | 46.67 | 46.67 | 139 |
16 May 2024 | 45.72 | 46.10 | 45.72 | 46.10 | 46.10 | 68 |
15 May 2024 | 45.72 | 45.72 | 45.44 | 45.44 | 45.44 | 279 |
14 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 156 |
13 May 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 57 |
10 May 2024 | 45.00 | 45.86 | 44.88 | 45.86 | 45.86 | 247 |
09 May 2024 | 44.91 | 45.07 | 44.67 | 44.74 | 44.74 | 218 |
08 May 2024 | 46.00 | 46.00 | 45.48 | 45.48 | 45.48 | 38 |
07 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 3 |
06 May 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 42 |
03 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 26 |
02 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 27 |
01 May 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 33 |
30 Apr 2024 | 45.02 | 45.02 | 44.74 | 45.01 | 45.01 | 209 |
29 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 37 |
26 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 11 |
25 Apr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 48 |
24 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 36 |
23 Apr 2024 | 46.65 | 46.78 | 46.65 | 46.78 | 46.78 | 83 |
22 Apr 2024 | 46.60 | 46.65 | 46.58 | 46.58 | 46.58 | 188 |
19 Apr 2024 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | 74 |
18 Apr 2024 | 46.37 | 46.44 | 45.73 | 45.73 | 45.73 | 98 |
17 Apr 2024 | 46.10 | 46.19 | 46.10 | 46.19 | 46.19 | 51 |
16 Apr 2024 | 46.32 | 46.32 | 46.28 | 46.28 | 46.28 | 97 |
15 Apr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 3 |
12 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 10 |
11 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 35 |
10 Apr 2024 | 48.00 | 48.24 | 48.00 | 48.24 | 48.24 | 86 |
09 Apr 2024 | 48.03 | 48.18 | 48.03 | 48.18 | 48.18 | 36 |
08 Apr 2024 | 48.23 | 48.44 | 48.23 | 48.44 | 48.44 | 42 |
05 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 23 |
04 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 16 |
03 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 36 |
02 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 5 |
01 Apr 2024 | 48.59 | 48.63 | 48.22 | 48.22 | 48.22 | 86 |
28 Mar 2024 | 47.57 | 48.21 | 47.57 | 48.21 | 48.21 | 32 |
27 Mar 2024 | 47.77 | 47.80 | 47.72 | 47.72 | 47.72 | 40 |
26 Mar 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 11 |
25 Mar 2024 | 48.52 | 48.72 | 48.52 | 48.72 | 48.72 | 32 |
22 Mar 2024 | 48.00 | 48.00 | 47.62 | 47.62 | 47.62 | 124 |
21 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
20 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 89 |
19 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
18 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
15 Mar 2024 | 47.55 | 49.05 | 47.55 | 49.05 | 49.05 | 19 |
14 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
13 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 2 |
12 Mar 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 40 |
11 Mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 2 |
08 Mar 2024 | 45.22 | 46.08 | 45.22 | 46.06 | 46.06 | 175 |
07 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 67 |
06 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 40 |
05 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 3 |
04 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 2 |
01 Mar 2024 | 44.74 | 45.19 | 44.74 | 45.19 | 45.19 | 32 |
29 Feb 2024 | 45.00 | 45.28 | 45.00 | 45.28 | 45.28 | 28 |
28 Feb 2024 | 45.35 | 45.35 | 45.34 | 45.35 | 45.35 | 49 |
27 Feb 2024 | 45.57 | 45.70 | 45.44 | 45.44 | 45.44 | 21 |
26 Feb 2024 | 44.60 | 44.91 | 44.60 | 44.91 | 44.91 | 107 |
23 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 8 |
22 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 37 |
21 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1 |
20 Feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 6 |
16 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 2 |
15 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 2 |
14 Feb 2024 | 46.12 | 46.12 | 45.92 | 46.09 | 46.09 | 31 |
13 Feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 9 |
12 Feb 2024 | 46.50 | 46.50 | 46.30 | 46.30 | 46.30 | 7 |
09 Feb 2024 | 46.64 | 46.77 | 46.50 | 46.60 | 46.60 | 214 |
08 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 24 |
07 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 13 |
06 Feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
05 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
02 Feb 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 7 |
01 Feb 2024 | 45.00 | 45.16 | 45.00 | 45.16 | 45.16 | 29 |
31 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 8 |
30 Jan 2024 | 45.52 | 45.79 | 45.26 | 45.79 | 45.79 | 32 |
29 Jan 2024 | 45.75 | 45.79 | 45.75 | 45.79 | 45.79 | 21 |
26 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
25 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2 |
24 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 2 |
23 Jan 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 8 |
22 Jan 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 8 |
19 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |