Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 45.85 | 47.36 | 45.85 | 47.36 | 47.36 | 1,035 |
19 Jun 2024 | 46.77 | 47.00 | 45.87 | 47.00 | 47.00 | 255 |
18 Jun 2024 | 47.85 | 49.39 | 47.85 | 48.85 | 48.85 | 565 |
17 Jun 2024 | 48.38 | 48.74 | 47.48 | 47.57 | 47.57 | 717 |
14 Jun 2024 | 47.77 | 49.82 | 44.98 | 46.71 | 46.71 | 663 |
13 Jun 2024 | 46.64 | 48.74 | 46.64 | 48.00 | 48.00 | 1,277 |
12 Jun 2024 | 50.50 | 50.50 | 48.39 | 48.48 | 48.48 | 954 |
11 Jun 2024 | 51.34 | 52.68 | 50.00 | 50.12 | 50.12 | 837 |
10 Jun 2024 | 52.20 | 53.26 | 51.78 | 51.78 | 51.78 | 360 |
07 Jun 2024 | 49.54 | 52.50 | 49.54 | 51.12 | 51.12 | 410 |
06 Jun 2024 | 53.52 | 55.28 | 51.82 | 51.82 | 51.82 | 858 |
05 Jun 2024 | 53.00 | 55.04 | 51.38 | 55.04 | 55.04 | 1,068 |
04 Jun 2024 | 56.40 | 60.58 | 48.33 | 50.00 | 50.00 | 1,250 |
03 Jun 2024 | 56.00 | 59.06 | 56.00 | 59.06 | 59.06 | 106 |
31 May 2024 | 55.78 | 57.44 | 55.52 | 57.06 | 57.06 | 314 |
30 May 2024 | 57.52 | 59.76 | 57.52 | 59.76 | 59.76 | 90 |
29 May 2024 | 59.32 | 61.38 | 58.98 | 59.38 | 59.38 | 480 |
28 May 2024 | 57.86 | 60.00 | 57.86 | 59.30 | 59.30 | 470 |
27 May 2024 | 58.60 | 58.76 | 57.84 | 57.84 | 57.84 | 377 |
24 May 2024 | 56.02 | 58.66 | 56.02 | 58.66 | 58.66 | 391 |
23 May 2024 | 57.74 | 58.82 | 57.00 | 57.00 | 57.00 | 900 |
22 May 2024 | 58.76 | 60.90 | 57.48 | 57.48 | 57.48 | 184 |
21 May 2024 | 61.82 | 62.76 | 60.10 | 60.20 | 60.20 | 1,372 |
20 May 2024 | 60.70 | 63.90 | 60.70 | 62.46 | 62.46 | 1,122 |
17 May 2024 | 64.00 | 66.76 | 63.00 | 63.02 | 63.02 | 2,089 |
16 May 2024 | 70.70 | 72.02 | 63.14 | 63.14 | 63.14 | 2,192 |
15 May 2024 | 66.00 | 73.00 | 66.00 | 71.24 | 71.24 | 585 |
14 May 2024 | 66.00 | 66.72 | 65.98 | 66.72 | 66.72 | 56 |
13 May 2024 | 67.52 | 70.28 | 65.76 | 65.76 | 65.76 | 1,447 |
10 May 2024 | 73.76 | 73.76 | 68.50 | 68.50 | 68.50 | 395 |
09 May 2024 | 72.86 | 73.80 | 72.86 | 73.80 | 73.80 | - |
08 May 2024 | 73.20 | 74.96 | 71.38 | 72.50 | 72.50 | 124 |
07 May 2024 | 71.28 | 75.02 | 71.22 | 75.00 | 75.00 | 2,450 |
06 May 2024 | 71.38 | 72.48 | 70.66 | 71.00 | 71.00 | 230 |
03 May 2024 | 67.70 | 72.14 | 66.70 | 72.14 | 72.14 | 8,806 |
02 May 2024 | 73.50 | 73.50 | 69.64 | 69.64 | 69.64 | 65 |
30 Apr 2024 | 71.88 | 74.06 | 71.70 | 74.06 | 74.06 | 920 |
29 Apr 2024 | 69.30 | 72.16 | 69.00 | 69.52 | 69.52 | 458 |
26 Apr 2024 | 63.52 | 67.44 | 63.52 | 67.44 | 67.44 | 180 |
25 Apr 2024 | 58.62 | 59.48 | 58.62 | 58.64 | 58.64 | 390 |
24 Apr 2024 | 60.52 | 62.68 | 60.52 | 61.28 | 61.28 | 138 |
23 Apr 2024 | 60.24 | 61.50 | 60.12 | 60.92 | 60.92 | 473 |
22 Apr 2024 | 58.12 | 62.26 | 58.12 | 60.94 | 60.94 | 593 |
19 Apr 2024 | 59.60 | 60.42 | 59.16 | 59.16 | 59.16 | 507 |
18 Apr 2024 | 61.14 | 62.54 | 61.14 | 61.62 | 61.62 | 517 |
17 Apr 2024 | 63.24 | 64.24 | 63.24 | 64.24 | 64.24 | 115 |
16 Apr 2024 | 62.20 | 62.48 | 61.60 | 62.48 | 62.48 | 715 |
15 Apr 2024 | 63.62 | 63.62 | 63.32 | 63.32 | 63.32 | 45 |
12 Apr 2024 | 65.50 | 66.50 | 64.98 | 65.52 | 65.52 | 85 |
11 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
10 Apr 2024 | 65.94 | 67.04 | 64.00 | 66.24 | 66.24 | 312 |
09 Apr 2024 | 69.12 | 70.14 | 67.50 | 67.62 | 67.62 | 267 |
08 Apr 2024 | 71.94 | 71.94 | 68.52 | 69.44 | 69.44 | 1,348 |
05 Apr 2024 | 66.94 | 71.50 | 66.38 | 71.50 | 71.50 | 565 |
04 Apr 2024 | 73.50 | 74.30 | 68.38 | 68.38 | 68.38 | 1,772 |
03 Apr 2024 | 72.00 | 72.50 | 71.22 | 72.20 | 72.20 | 419 |
02 Apr 2024 | 75.00 | 75.58 | 68.66 | 71.44 | 71.44 | 1,781 |
28 Mar 2024 | 76.04 | 77.96 | 76.00 | 77.54 | 77.54 | 835 |
27 Mar 2024 | 77.00 | 79.74 | 74.00 | 76.16 | 76.16 | 1,472 |
26 Mar 2024 | 63.22 | 81.00 | 60.00 | 75.76 | 75.76 | 3,094 |
25 Mar 2024 | 63.72 | 66.88 | 63.72 | 66.88 | 66.88 | 354 |
22 Mar 2024 | 65.98 | 67.12 | 64.40 | 64.40 | 64.40 | 534 |
21 Mar 2024 | 67.44 | 67.44 | 64.66 | 64.66 | 64.66 | 332 |
20 Mar 2024 | 59.74 | 64.62 | 59.74 | 64.20 | 64.20 | 1,505 |
19 Mar 2024 | 58.46 | 62.70 | 57.54 | 61.12 | 61.12 | 1,136 |
18 Mar 2024 | 59.50 | 59.76 | 56.90 | 59.52 | 59.52 | 2,114 |
15 Mar 2024 | 60.42 | 63.18 | 58.02 | 58.20 | 58.20 | 1,307 |
14 Mar 2024 | 67.88 | 67.88 | 59.00 | 59.00 | 59.00 | 1,895 |
13 Mar 2024 | 63.22 | 65.74 | 61.00 | 65.74 | 65.74 | 1,327 |
12 Mar 2024 | 56.22 | 62.44 | 56.22 | 62.44 | 62.44 | 285 |
11 Mar 2024 | 65.98 | 65.98 | 56.68 | 58.22 | 58.22 | 3,691 |
08 Mar 2024 | 69.00 | 71.58 | 63.44 | 65.00 | 65.00 | 8,538 |
07 Mar 2024 | 85.20 | 87.98 | 66.38 | 68.00 | 68.00 | 8,950 |
06 Mar 2024 | 81.32 | 87.54 | 80.04 | 83.20 | 83.20 | 2,397 |
05 Mar 2024 | 85.50 | 85.98 | 78.20 | 79.26 | 79.26 | 3,121 |
04 Mar 2024 | 81.80 | 88.18 | 81.00 | 85.64 | 85.64 | 15,059 |
01 Mar 2024 | 73.98 | 79.06 | 72.88 | 78.86 | 78.86 | 2,690 |
29 Feb 2024 | 88.00 | 90.00 | 69.90 | 70.50 | 70.50 | 10,288 |
28 Feb 2024 | 82.08 | 91.50 | 78.00 | 87.16 | 87.16 | 5,350 |
27 Feb 2024 | 35.92 | 80.80 | 35.39 | 78.56 | 78.56 | 11,173 |
26 Feb 2024 | 34.90 | 35.10 | 33.92 | 34.06 | 34.06 | 726 |
23 Feb 2024 | 33.65 | 35.02 | 32.71 | 34.00 | 34.00 | 1,371 |
22 Feb 2024 | 32.59 | 34.73 | 32.43 | 32.70 | 32.70 | 795 |
21 Feb 2024 | 32.83 | 34.00 | 31.45 | 31.45 | 31.45 | 1,180 |
20 Feb 2024 | 37.80 | 37.80 | 32.50 | 32.66 | 32.66 | 3,763 |
19 Feb 2024 | 35.60 | 37.50 | 35.60 | 37.00 | 37.00 | 15,001 |
16 Feb 2024 | 29.51 | 34.45 | 29.35 | 34.45 | 34.45 | 1,707 |
15 Feb 2024 | 30.99 | 30.99 | 29.72 | 29.72 | 29.72 | 1,919 |
14 Feb 2024 | 28.53 | 31.36 | 27.88 | 30.14 | 30.14 | 789 |
13 Feb 2024 | 29.01 | 29.10 | 28.70 | 28.70 | 28.70 | 290 |
12 Feb 2024 | 28.70 | 29.25 | 28.00 | 28.83 | 28.83 | 685 |
09 Feb 2024 | 27.34 | 27.96 | 27.03 | 27.91 | 27.91 | 470 |
08 Feb 2024 | 23.79 | 26.62 | 23.79 | 26.00 | 26.00 | 1,853 |
07 Feb 2024 | 22.64 | 22.92 | 22.64 | 22.92 | 22.92 | 150 |
06 Feb 2024 | 23.05 | 23.37 | 21.53 | 21.53 | 21.53 | 1,245 |
05 Feb 2024 | 21.75 | 22.62 | 21.50 | 21.50 | 21.50 | 1,365 |
02 Feb 2024 | 22.53 | 23.71 | 22.53 | 23.71 | 23.71 | 400 |
01 Feb 2024 | 22.68 | 23.71 | 21.50 | 22.00 | 22.00 | 720 |
31 Jan 2024 | 21.97 | 23.00 | 21.97 | 22.49 | 22.49 | 569 |
30 Jan 2024 | 21.88 | 22.96 | 21.88 | 22.07 | 22.07 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |