Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 26.99 | 27.04 | 24.23 | 24.23 | 24.23 | 2,724 |
24 Jun 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 179 |
21 Jun 2024 | 31.60 | 32.50 | 30.70 | 30.70 | 30.70 | 282 |
20 Jun 2024 | 32.58 | 33.60 | 30.90 | 31.02 | 31.02 | 900 |
19 Jun 2024 | 33.00 | 33.06 | 31.83 | 31.83 | 31.83 | 3,992 |
18 Jun 2024 | 35.68 | 36.00 | 34.27 | 34.27 | 34.27 | 829 |
17 Jun 2024 | 37.21 | 37.84 | 34.90 | 35.50 | 35.50 | 1,144 |
14 Jun 2024 | 40.60 | 40.60 | 38.12 | 38.12 | 38.12 | 146 |
13 Jun 2024 | 41.80 | 42.00 | 40.91 | 40.91 | 40.91 | 140 |
12 Jun 2024 | 42.83 | 45.00 | 42.65 | 43.83 | 43.83 | 705 |
11 Jun 2024 | 43.38 | 43.38 | 42.24 | 42.65 | 42.65 | 320 |
10 Jun 2024 | 44.00 | 44.00 | 41.81 | 41.81 | 41.81 | 153 |
07 Jun 2024 | 44.19 | 44.19 | 43.00 | 43.26 | 43.26 | 1,090 |
06 Jun 2024 | 45.51 | 45.51 | 43.57 | 44.28 | 44.28 | 47 |
05 Jun 2024 | 43.58 | 45.31 | 43.35 | 45.31 | 45.31 | 75 |
04 Jun 2024 | 44.01 | 44.03 | 43.87 | 43.88 | 43.88 | 430 |
03 Jun 2024 | 46.00 | 46.00 | 43.98 | 43.98 | 43.98 | 169 |
31 May 2024 | 45.33 | 47.11 | 45.22 | 47.11 | 47.11 | 64 |
30 May 2024 | 44.62 | 44.78 | 44.62 | 44.67 | 44.67 | 72 |
29 May 2024 | 46.01 | 46.45 | 45.00 | 45.26 | 45.26 | 103 |
28 May 2024 | 44.66 | 45.09 | 44.61 | 45.09 | 45.09 | 5 |
27 May 2024 | 45.40 | 45.40 | 44.70 | 44.70 | 44.70 | 84 |
24 May 2024 | 43.79 | 44.60 | 43.79 | 44.35 | 44.35 | 245 |
23 May 2024 | 48.95 | 49.34 | 44.06 | 44.06 | 44.06 | 780 |
22 May 2024 | 44.54 | 49.00 | 44.04 | 49.00 | 49.00 | 690 |
21 May 2024 | 45.28 | 45.28 | 44.24 | 44.24 | 44.24 | 249 |
20 May 2024 | 45.00 | 45.00 | 43.94 | 44.29 | 44.29 | 264 |
17 May 2024 | 46.38 | 46.38 | 45.00 | 45.00 | 45.00 | 36 |
16 May 2024 | 47.19 | 47.57 | 46.63 | 46.74 | 46.74 | 402 |
15 May 2024 | 49.53 | 50.70 | 49.13 | 49.13 | 49.13 | 1,179 |
14 May 2024 | 48.27 | 50.52 | 48.27 | 49.88 | 49.88 | 272 |
13 May 2024 | 45.80 | 48.65 | 45.03 | 47.80 | 47.80 | 1,595 |
10 May 2024 | 49.46 | 49.62 | 45.97 | 45.97 | 45.97 | 1,090 |
09 May 2024 | 50.00 | 50.00 | 48.28 | 49.82 | 49.82 | 518 |
08 May 2024 | 54.46 | 54.46 | 53.02 | 53.60 | 53.60 | 377 |
07 May 2024 | 55.75 | 55.75 | 54.50 | 55.18 | 55.18 | 192 |
06 May 2024 | 56.22 | 57.00 | 55.92 | 55.92 | 55.92 | 236 |
03 May 2024 | 55.58 | 58.19 | 54.00 | 56.16 | 56.16 | 940 |
02 May 2024 | 54.31 | 55.90 | 53.93 | 53.93 | 53.93 | 159 |
30 Apr 2024 | 56.02 | 56.09 | 54.32 | 55.36 | 55.36 | 75 |
29 Apr 2024 | 54.30 | 56.25 | 54.30 | 55.55 | 55.55 | 585 |
26 Apr 2024 | 53.23 | 55.50 | 53.19 | 55.50 | 55.50 | 60 |
25 Apr 2024 | 52.96 | 54.19 | 51.42 | 51.42 | 51.42 | 304 |
24 Apr 2024 | 52.40 | 57.00 | 51.18 | 55.53 | 55.53 | 615 |
23 Apr 2024 | 51.20 | 52.00 | 51.20 | 51.93 | 51.93 | 377 |
22 Apr 2024 | 52.65 | 53.51 | 50.69 | 51.84 | 51.84 | 326 |
19 Apr 2024 | 53.50 | 54.00 | 52.50 | 53.19 | 53.19 | 441 |
18 Apr 2024 | 55.98 | 55.98 | 54.50 | 54.50 | 54.50 | 151 |
17 Apr 2024 | 55.99 | 56.28 | 55.48 | 55.48 | 55.48 | 141 |
16 Apr 2024 | 57.00 | 57.00 | 54.28 | 55.80 | 55.80 | 535 |
15 Apr 2024 | 61.00 | 61.31 | 56.60 | 56.60 | 56.60 | 354 |
12 Apr 2024 | 65.47 | 66.75 | 62.70 | 62.70 | 62.70 | 40 |
11 Apr 2024 | 65.77 | 66.48 | 64.50 | 64.50 | 64.50 | 66 |
10 Apr 2024 | 66.62 | 67.32 | 65.00 | 65.00 | 65.00 | 72 |
09 Apr 2024 | 61.69 | 63.00 | 61.69 | 63.00 | 63.00 | 16 |
08 Apr 2024 | 61.50 | 62.10 | 61.50 | 61.54 | 61.54 | 13 |
05 Apr 2024 | 62.50 | 63.52 | 62.50 | 63.00 | 63.00 | 179 |
04 Apr 2024 | 63.15 | 67.37 | 63.15 | 63.50 | 63.50 | 485 |
03 Apr 2024 | 61.92 | 62.40 | 61.00 | 61.57 | 61.57 | 321 |
02 Apr 2024 | 65.00 | 66.41 | 62.76 | 62.84 | 62.84 | 177 |
28 Mar 2024 | 64.37 | 65.85 | 64.37 | 65.85 | 65.85 | 358 |
27 Mar 2024 | 58.67 | 64.20 | 58.67 | 63.25 | 63.25 | 805 |
26 Mar 2024 | 59.13 | 60.04 | 59.00 | 59.42 | 59.42 | 69 |
25 Mar 2024 | 60.00 | 60.00 | 58.83 | 59.10 | 59.10 | 424 |
22 Mar 2024 | 61.02 | 61.14 | 60.10 | 60.26 | 60.26 | 204 |
21 Mar 2024 | 60.34 | 60.39 | 60.30 | 60.39 | 60.39 | 453 |
20 Mar 2024 | 56.97 | 60.17 | 56.62 | 60.17 | 60.17 | 241 |
19 Mar 2024 | 57.39 | 57.63 | 57.00 | 57.00 | 57.00 | 358 |
18 Mar 2024 | 57.13 | 58.32 | 55.35 | 57.92 | 57.92 | 769 |
15 Mar 2024 | 59.81 | 59.81 | 57.40 | 58.06 | 58.06 | 1,077 |
14 Mar 2024 | 62.20 | 62.20 | 58.88 | 59.20 | 59.20 | 703 |
13 Mar 2024 | 66.26 | 66.30 | 62.30 | 62.30 | 62.30 | 1,086 |
12 Mar 2024 | 68.27 | 68.42 | 68.03 | 68.42 | 68.42 | 95 |
11 Mar 2024 | 69.10 | 69.19 | 67.86 | 67.86 | 67.86 | 140 |
08 Mar 2024 | 68.63 | 71.41 | 68.63 | 70.60 | 70.60 | 779 |
07 Mar 2024 | 64.15 | 67.60 | 64.15 | 67.60 | 67.60 | 168 |
06 Mar 2024 | 62.26 | 64.00 | 61.40 | 64.00 | 64.00 | 1,820 |
05 Mar 2024 | 61.50 | 62.28 | 60.72 | 62.28 | 62.28 | 378 |
04 Mar 2024 | 62.72 | 63.57 | 60.10 | 61.75 | 61.75 | 594 |
01 Mar 2024 | 62.08 | 63.17 | 61.42 | 63.17 | 63.17 | 193 |
29 Feb 2024 | 60.86 | 64.15 | 59.95 | 62.91 | 62.91 | 169 |
28 Feb 2024 | 64.61 | 64.68 | 60.93 | 60.93 | 60.93 | 755 |
27 Feb 2024 | 61.10 | 63.40 | 61.10 | 63.40 | 63.40 | 2,031 |
26 Feb 2024 | 62.55 | 62.73 | 61.20 | 62.43 | 62.43 | 461 |
23 Feb 2024 | 65.05 | 65.43 | 61.00 | 61.89 | 61.89 | 1,398 |
22 Feb 2024 | 68.41 | 70.03 | 67.13 | 69.16 | 69.16 | 596 |
21 Feb 2024 | 69.40 | 69.43 | 62.31 | 69.00 | 69.00 | 3,230 |
20 Feb 2024 | 78.45 | 78.45 | 76.60 | 76.60 | 76.60 | 100 |
19 Feb 2024 | 79.33 | 79.33 | 79.31 | 79.31 | 79.31 | 32 |
16 Feb 2024 | 80.47 | 80.68 | 77.39 | 80.66 | 80.66 | 4,403 |
15 Feb 2024 | 77.30 | 80.68 | 77.30 | 80.68 | 80.68 | 1,041 |
14 Feb 2024 | 72.05 | 76.51 | 71.30 | 76.51 | 76.51 | 1,018 |
13 Feb 2024 | 77.19 | 77.97 | 71.72 | 71.72 | 71.72 | 343 |
12 Feb 2024 | 72.30 | 78.87 | 72.30 | 76.59 | 76.59 | 637 |
09 Feb 2024 | 69.80 | 71.71 | 69.80 | 71.29 | 71.29 | 222 |
08 Feb 2024 | 70.90 | 71.23 | 68.85 | 70.04 | 70.04 | 1,087 |
07 Feb 2024 | 68.40 | 71.30 | 66.58 | 70.89 | 70.89 | 669 |
06 Feb 2024 | 61.00 | 61.89 | 60.71 | 61.74 | 61.74 | 216 |
05 Feb 2024 | 63.40 | 63.40 | 59.80 | 60.58 | 60.58 | 490 |
02 Feb 2024 | 64.13 | 64.75 | 60.80 | 62.90 | 62.90 | 566 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |