Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 33.51 | 34.19 | 32.69 | 33.84 | 33.84 | 64,107 |
13 Jun 2024 | 35.00 | 34.74 | 33.52 | 33.81 | 33.81 | 22,012 |
12 Jun 2024 | 35.64 | 35.25 | 34.29 | 34.65 | 34.65 | 19,498 |
11 Jun 2024 | 35.82 | 35.88 | 34.60 | 34.91 | 34.91 | 54,290 |
10 Jun 2024 | 37.02 | 37.30 | 35.37 | 35.65 | 35.65 | 10,594 |
07 Jun 2024 | 36.90 | 37.07 | 35.82 | 36.71 | 36.71 | 7,848 |
06 Jun 2024 | 35.94 | 37.10 | 36.02 | 36.07 | 36.07 | 13,025 |
05 Jun 2024 | 34.71 | 35.55 | 34.38 | 35.42 | 35.42 | 14,141 |
04 Jun 2024 | 36.04 | 35.70 | 34.15 | 34.53 | 34.53 | 66,480 |
03 Jun 2024 | 36.44 | 37.06 | 35.90 | 36.64 | 36.64 | 5,506 |
31 May 2024 | 36.10 | 36.45 | 35.52 | 36.07 | 36.07 | 10,612 |
30 May 2024 | 34.78 | 36.05 | 34.50 | 35.69 | 35.69 | 12,700 |
29 May 2024 | 35.96 | 35.35 | 34.66 | 34.86 | 34.86 | 18,644 |
28 May 2024 | 36.71 | 36.74 | 35.80 | 35.96 | 35.96 | 6,215 |
24 May 2024 | 36.40 | 36.19 | 35.28 | 35.83 | 35.83 | 16,727 |
23 May 2024 | 38.09 | 37.98 | 36.21 | 37.04 | 37.04 | 31,891 |
22 May 2024 | 36.60 | 38.09 | 35.10 | 37.36 | 37.36 | 201,662 |
21 May 2024 | 38.05 | 36.97 | 33.67 | 33.96 | 33.96 | 82,983 |
20 May 2024 | 42.00 | 42.31 | 41.06 | 41.38 | 41.38 | 334,674 |
17 May 2024 | 42.31 | 41.59 | 40.57 | 41.10 | 41.10 | 5,512 |
16 May 2024 | 42.74 | 42.65 | 41.14 | 41.28 | 41.28 | 5,791 |
15 May 2024 | 43.40 | 43.38 | 41.30 | 42.02 | 42.02 | 20,394 |
14 May 2024 | 40.78 | 42.60 | 40.62 | 41.72 | 41.72 | 22,472 |
13 May 2024 | 39.71 | 40.84 | 39.30 | 40.79 | 40.79 | 7,659 |
10 May 2024 | 40.10 | 40.49 | 39.53 | 39.90 | 39.90 | 5,313 |
09 May 2024 | 40.20 | 40.56 | 39.88 | 40.47 | 40.47 | 2,772 |
08 May 2024 | 40.15 | 40.20 | 39.35 | 40.02 | 40.02 | 4,056 |
07 May 2024 | 40.24 | 40.69 | 39.55 | 40.45 | 40.45 | 7,857 |
03 May 2024 | 38.80 | 40.40 | 38.29 | 39.47 | 39.47 | 12,917 |
02 May 2024 | 41.15 | 41.12 | 38.14 | 38.75 | 38.75 | 13,470 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 41.54 | 41.04 | 40.16 | 40.76 | 40.76 | 7,860 |
29 Apr 2024 | 37.74 | 41.20 | 38.56 | 40.56 | 40.56 | 34,650 |
26 Apr 2024 | 33.80 | 36.32 | 34.10 | 35.77 | 35.77 | 34,467 |
25 Apr 2024 | 35.31 | 35.38 | 32.99 | 33.87 | 33.87 | 41,504 |
24 Apr 2024 | 35.40 | 35.93 | 35.25 | 35.53 | 35.53 | 36,902 |
23 Apr 2024 | 35.51 | 35.95 | 35.08 | 35.51 | 35.51 | 28,798 |
22 Apr 2024 | 36.20 | 36.13 | 35.39 | 35.64 | 35.64 | 44,970 |
19 Apr 2024 | 36.00 | 36.37 | 34.58 | 35.15 | 35.15 | 45,407 |
18 Apr 2024 | 35.25 | 37.22 | 35.22 | 36.72 | 36.72 | 572,812 |
17 Apr 2024 | 38.25 | 38.25 | 35.25 | 35.97 | 35.97 | 214,622 |
16 Apr 2024 | 37.71 | 38.57 | 37.30 | 37.78 | 37.78 | 147,374 |
15 Apr 2024 | 43.01 | 42.87 | 37.61 | 38.53 | 38.53 | 231,965 |
12 Apr 2024 | 44.51 | 44.24 | 43.09 | 43.10 | 43.10 | 40,994 |
11 Apr 2024 | 44.24 | 44.79 | 43.57 | 44.02 | 44.02 | 29,882 |
10 Apr 2024 | 43.74 | 45.56 | 43.51 | 44.10 | 44.10 | 103,452 |
09 Apr 2024 | 44.97 | 45.65 | 43.61 | 44.08 | 44.08 | 118,065 |
08 Apr 2024 | 45.97 | 47.26 | 46.02 | 46.69 | 46.69 | 38,587 |
05 Apr 2024 | 44.71 | 45.98 | 44.50 | 45.25 | 45.25 | 169,955 |
04 Apr 2024 | 45.60 | 45.85 | 44.52 | 44.93 | 44.93 | 32,537 |
03 Apr 2024 | 44.44 | 45.80 | 43.11 | 44.36 | 44.36 | 35,707 |
02 Apr 2024 | 49.67 | 50.00 | 44.36 | 45.30 | 45.30 | 103,267 |
28 Mar 2024 | 49.74 | 50.20 | 49.15 | 50.00 | 50.00 | 7,720 |
27 Mar 2024 | 49.90 | 49.79 | 48.91 | 49.50 | 49.50 | 13,051 |
26 Mar 2024 | 49.49 | 49.81 | 48.64 | 49.81 | 49.81 | 12,289 |
25 Mar 2024 | 48.99 | 50.00 | 48.15 | 48.61 | 48.61 | 15,878 |
22 Mar 2024 | 50.10 | 50.70 | 48.71 | 49.41 | 49.41 | 25,736 |
21 Mar 2024 | 50.50 | 50.18 | 49.00 | 49.87 | 49.87 | 27,693 |
20 Mar 2024 | 48.25 | 50.50 | 47.81 | 49.18 | 49.18 | 44,518 |
19 Mar 2024 | 47.35 | 48.05 | 46.20 | 47.81 | 47.81 | 31,783 |
18 Mar 2024 | 46.94 | 47.47 | 46.57 | 46.91 | 46.91 | 27,027 |
15 Mar 2024 | 46.81 | 46.98 | 46.30 | 46.68 | 46.68 | 12,326 |
14 Mar 2024 | 47.20 | 47.65 | 46.60 | 47.24 | 47.24 | 19,514 |
13 Mar 2024 | 46.51 | 48.09 | 46.42 | 47.07 | 47.07 | 16,626 |
12 Mar 2024 | 48.48 | 48.24 | 45.90 | 45.90 | 45.90 | 10,222 |
11 Mar 2024 | 48.71 | 48.93 | 47.14 | 47.74 | 47.74 | 20,377 |
08 Mar 2024 | 48.99 | 49.72 | 48.12 | 49.39 | 49.39 | 6,842 |
07 Mar 2024 | 48.00 | 49.09 | 47.30 | 48.37 | 48.37 | 25,824 |
06 Mar 2024 | 46.20 | 48.05 | 46.44 | 47.23 | 47.23 | 74,201 |
05 Mar 2024 | 47.15 | 47.88 | 46.31 | 47.17 | 47.17 | 34,095 |
04 Mar 2024 | 49.49 | 48.78 | 47.11 | 47.82 | 47.82 | 29,818 |
01 Mar 2024 | 50.00 | 50.40 | 48.32 | 49.24 | 49.24 | 27,681 |
29 Feb 2024 | 49.20 | 50.48 | 48.00 | 49.74 | 49.74 | 75,104 |
28 Feb 2024 | 50.50 | 50.46 | 48.55 | 48.96 | 48.96 | 58,372 |
27 Feb 2024 | 50.80 | 51.74 | 50.28 | 50.49 | 50.49 | 37,675 |
26 Feb 2024 | 52.00 | 52.36 | 50.24 | 51.07 | 51.07 | 46,619 |
23 Feb 2024 | 55.81 | 55.26 | 51.62 | 51.71 | 51.71 | 62,689 |
22 Feb 2024 | 56.00 | 56.40 | 55.44 | 55.90 | 55.90 | 19,723 |
21 Feb 2024 | 54.71 | 55.68 | 53.88 | 55.01 | 55.01 | 30,420 |
20 Feb 2024 | 55.49 | 55.22 | 53.76 | 54.48 | 54.48 | 29,914 |
19 Feb 2024 | 56.98 | 57.18 | 54.30 | 54.96 | 54.96 | 129,577 |
16 Feb 2024 | 61.03 | 59.98 | 56.80 | 57.83 | 57.83 | 71,765 |
15 Feb 2024 | 63.32 | 64.98 | 60.26 | 61.91 | 61.91 | 53,959 |
14 Feb 2024 | 58.00 | 65.00 | 53.90 | 61.07 | 61.07 | 121,157 |
13 Feb 2024 | 57.01 | 59.60 | 56.38 | 57.70 | 57.70 | 70,817 |
12 Feb 2024 | 54.50 | 57.78 | 54.00 | 56.44 | 56.44 | 48,856 |
09 Feb 2024 | 52.53 | 54.24 | 52.55 | 53.45 | 53.45 | 13,342 |
08 Feb 2024 | 50.00 | 52.82 | 50.16 | 52.53 | 52.53 | 10,927 |
07 Feb 2024 | 50.13 | 50.64 | 49.44 | 49.48 | 49.48 | 6,698 |
06 Feb 2024 | 52.40 | 52.28 | 50.18 | 50.44 | 50.44 | 19,492 |
05 Feb 2024 | 54.84 | 54.44 | 51.92 | 53.24 | 53.24 | 25,391 |
02 Feb 2024 | 55.49 | 56.40 | 54.08 | 55.88 | 55.88 | 2,869 |
01 Feb 2024 | 56.00 | 56.38 | 54.30 | 54.98 | 54.98 | 9,080 |
31 Jan 2024 | 56.00 | 56.74 | 54.76 | 56.24 | 56.24 | 76,388 |
30 Jan 2024 | 54.80 | 57.20 | 54.72 | 55.32 | 55.32 | 30,416 |
29 Jan 2024 | 53.17 | 54.66 | 52.02 | 53.56 | 53.56 | 28,186 |
26 Jan 2024 | 54.00 | 54.32 | 52.20 | 53.06 | 53.06 | 27,856 |
25 Jan 2024 | 55.41 | 55.54 | 53.70 | 54.55 | 54.55 | 16,393 |
24 Jan 2024 | 56.48 | 56.70 | 55.40 | 55.75 | 55.75 | 51,131 |
23 Jan 2024 | 55.91 | 56.46 | 54.50 | 55.72 | 55.72 | 31,455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |