Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 50.29 | 50.71 | 50.29 | 50.59 | 50.59 | - |
20 June 2024 | 51.01 | 51.01 | 49.87 | 49.87 | 49.87 | - |
19 June 2024 | 50.91 | 51.01 | 50.91 | 51.01 | 51.01 | - |
18 June 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
17 June 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
14 June 2024 | 49.33 | 49.33 | 49.21 | 49.21 | 49.21 | 100 |
13 June 2024 | 49.70 | 49.70 | 49.45 | 49.56 | 49.56 | - |
12 June 2024 | 49.51 | 49.51 | 49.33 | 49.33 | 49.33 | - |
11 June 2024 | 49.63 | 49.63 | 49.38 | 49.42 | 49.42 | - |
10 June 2024 | 49.84 | 49.84 | 49.56 | 49.56 | 49.56 | - |
07 June 2024 | 49.03 | 49.77 | 49.03 | 49.77 | 49.77 | 300 |
06 June 2024 | 49.89 | 49.89 | 48.81 | 48.81 | 48.81 | - |
05 June 2024 | 48.72 | 48.94 | 48.72 | 48.94 | 48.94 | 145 |
04 June 2024 | 48.13 | 48.13 | 48.12 | 48.12 | 48.12 | 25 |
03 June 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
31 May 2024 | 48.42 | 48.42 | 48.26 | 48.26 | 48.26 | - |
30 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
29 May 2024 | 48.30 | 48.30 | 47.73 | 47.75 | 47.75 | 319 |
28 May 2024 | 49.23 | 49.23 | 48.63 | 48.63 | 48.63 | 300 |
27 May 2024 | 49.10 | 49.15 | 48.80 | 49.15 | 49.15 | 400 |
24 May 2024 | 49.40 | 50.19 | 49.40 | 50.19 | 50.19 | 10 |
23 May 2024 | 49.76 | 49.76 | 49.24 | 49.31 | 49.31 | - |
22 May 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
21 May 2024 | 50.38 | 50.58 | 50.35 | 50.35 | 50.35 | 603 |
20 May 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
17 May 2024 | 49.31 | 49.97 | 49.31 | 49.97 | 49.97 | - |
16 May 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
15 May 2024 | 50.17 | 50.17 | 49.96 | 49.96 | 49.96 | 100 |
14 May 2024 | 50.50 | 50.50 | 49.85 | 49.85 | 49.85 | 14 |
13 May 2024 | 50.73 | 50.73 | 50.18 | 50.18 | 50.18 | - |
10 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
09 May 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
08 May 2024 | 51.95 | 51.95 | 51.33 | 51.33 | 51.33 | - |
07 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
06 May 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
03 May 2024 | 50.73 | 50.96 | 50.73 | 50.96 | 50.96 | 50 |
02 May 2024 | 50.76 | 50.76 | 50.70 | 50.70 | 50.70 | 70 |
30 Apr 2024 | 51.91 | 51.91 | 51.78 | 51.78 | 51.78 | - |
29 Apr 2024 | 51.98 | 52.21 | 51.98 | 52.21 | 52.21 | 400 |
26 Apr 2024 | 51.45 | 52.43 | 51.45 | 52.00 | 52.00 | 1,020 |
25 Apr 2024 | 51.35 | 51.35 | 51.27 | 51.27 | 51.27 | - |
24 Apr 2024 | 50.79 | 51.41 | 50.79 | 50.97 | 50.97 | 440 |
23 Apr 2024 | 50.07 | 50.81 | 50.00 | 50.56 | 50.56 | 510 |
22 Apr 2024 | 49.67 | 50.42 | 49.60 | 50.42 | 50.42 | 1,070 |
19 Apr 2024 | 49.10 | 49.30 | 49.09 | 49.30 | 49.30 | - |
18 Apr 2024 | 50.58 | 50.58 | 49.80 | 49.83 | 49.83 | - |
17 Apr 2024 | 51.10 | 51.10 | 50.57 | 50.57 | 50.57 | 40 |
16 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
15 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
12 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
11 Apr 2024 | 52.01 | 52.01 | 51.87 | 51.88 | 51.88 | 100 |
10 Apr 2024 | 52.12 | 52.12 | 51.50 | 51.50 | 51.50 | 100 |
09 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
08 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
05 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
04 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
03 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
02 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
28 Mar 2024 | 52.72 | 53.50 | 52.72 | 53.50 | 53.50 | 83 |
27 Mar 2024 | 52.79 | 52.79 | 52.77 | 52.77 | 52.77 | 100 |
26 Mar 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
25 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
22 Mar 2024 | 52.68 | 53.03 | 52.68 | 53.03 | 53.03 | - |
21 Mar 2024 | 52.09 | 52.95 | 52.09 | 52.86 | 52.86 | 200 |
20 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
19 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
18 Mar 2024 | 51.57 | 51.68 | 51.42 | 51.42 | 51.42 | - |
15 Mar 2024 | 51.80 | 51.90 | 51.80 | 51.90 | 51.90 | 40 |
14 Mar 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
13 Mar 2024 | 50.51 | 51.07 | 50.51 | 51.07 | 51.07 | 446 |
12 Mar 2024 | 49.78 | 50.44 | 49.78 | 50.40 | 50.40 | - |
11 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
08 Mar 2024 | 50.30 | 50.82 | 50.23 | 50.23 | 50.23 | 75 |
07 Mar 2024 | 49.90 | 50.76 | 49.90 | 50.28 | 50.28 | 40 |
06 Mar 2024 | 49.47 | 49.98 | 49.47 | 49.98 | 49.98 | - |
05 Mar 2024 | 50.15 | 50.15 | 49.21 | 49.30 | 49.30 | - |
04 Mar 2024 | 49.17 | 49.65 | 49.17 | 49.65 | 49.65 | - |
01 Mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 Feb 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
28 Feb 2024 | 48.92 | 48.92 | 48.88 | 48.88 | 48.88 | - |
27 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
26 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
23 Feb 2024 | 43.78 | 45.88 | 43.78 | 45.88 | 45.88 | 50 |
22 Feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
21 Feb 2024 | 44.74 | 44.94 | 44.74 | 44.94 | 44.94 | 50 |
20 Feb 2024 | 45.22 | 45.22 | 44.71 | 44.71 | 44.71 | 30 |
19 Feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
16 Feb 2024 | 46.04 | 46.04 | 46.03 | 46.03 | 46.03 | 50 |
15 Feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
14 Feb 2024 | 45.85 | 46.17 | 45.85 | 46.17 | 46.17 | 2 |
13 Feb 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
12 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
09 Feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
08 Feb 2024 | 46.98 | 47.22 | 46.98 | 47.22 | 47.22 | 30 |
07 Feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
06 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
05 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
02 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
01 Feb 2024 | 44.41 | 44.65 | 44.41 | 44.65 | 44.65 | 30 |
31 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |