Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 38.30 | 39.50 | 38.30 | 39.50 | 39.50 | 21,726 |
05 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,047 |
04 Jun 2024 | 38.40 | 38.60 | 38.40 | 38.50 | 38.50 | 1,301 |
03 Jun 2024 | 38.15 | 39.00 | 38.00 | 38.30 | 38.30 | 5,020 |
02 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
30 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 948 |
29 May 2024 | 37.75 | 37.95 | 37.75 | 37.75 | 37.75 | 8,933 |
28 May 2024 | 38.40 | 39.50 | 37.65 | 37.65 | 37.65 | 13,646 |
27 May 2024 | 39.00 | 39.00 | 38.00 | 38.90 | 38.90 | 10,081 |
26 May 2024 | 40.90 | 41.10 | 39.00 | 39.00 | 39.00 | 25,618 |
23 May 2024 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | 1,922 |
22 May 2024 | 39.00 | 39.80 | 38.85 | 39.80 | 39.80 | 2,885 |
21 May 2024 | 39.75 | 39.75 | 39.00 | 39.00 | 39.00 | 1,166 |
20 May 2024 | 39.10 | 39.95 | 38.75 | 38.75 | 38.75 | 4,661 |
19 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
16 May 2024 | 40.65 | 41.40 | 40.10 | 41.40 | 41.40 | 23,481 |
15 May 2024 | 41.90 | 41.90 | 40.55 | 40.55 | 40.55 | 3,904 |
14 May 2024 | 41.05 | 41.05 | 39.80 | 40.95 | 40.95 | 2,932 |
13 May 2024 | 40.60 | 41.00 | 39.50 | 41.00 | 41.00 | 2,847 |
12 May 2024 | 41.20 | 41.30 | 41.00 | 41.05 | 41.05 | 3,307 |
09 May 2024 | 41.90 | 41.90 | 40.00 | 41.70 | 41.70 | 7,213 |
08 May 2024 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 1,116 |
07 May 2024 | 42.75 | 42.75 | 42.35 | 42.35 | 42.35 | 1,137 |
06 May 2024 | 42.55 | 42.55 | 42.40 | 42.40 | 42.40 | 2,208 |
05 May 2024 | 43.00 | 43.00 | 42.55 | 42.55 | 42.55 | 1,944 |
02 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 48 |
01 May 2024 | 42.95 | 43.00 | 42.95 | 43.00 | 43.00 | 4,192 |
30 Apr 2024 | 43.00 | 43.00 | 42.55 | 42.55 | 42.55 | 7,845 |
29 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5,164 |
28 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
25 Apr 2024 | 43.00 | 43.00 | 42.95 | 43.00 | 43.00 | 4,919 |
24 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 491 |
23 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 552 |
22 Apr 2024 | 43.40 | 43.90 | 42.65 | 43.80 | 43.80 | 2,543 |
21 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 447 |
18 Apr 2024 | 42.30 | 43.00 | 42.30 | 42.50 | 42.50 | 8,746 |
17 Apr 2024 | 42.70 | 43.00 | 42.20 | 42.30 | 42.30 | 4,260 |
16 Apr 2024 | 42.15 | 43.00 | 42.00 | 42.00 | 42.00 | 3,963 |
15 Apr 2024 | 42.95 | 42.95 | 41.70 | 41.70 | 41.70 | 1,992 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 42.00 | 42.30 | 41.20 | 42.30 | 42.30 | 4,936 |
03 Apr 2024 | 41.00 | 41.00 | 40.55 | 40.70 | 40.70 | 1,360 |
02 Apr 2024 | 42.20 | 42.25 | 42.00 | 42.00 | 42.00 | 13,263 |
01 Apr 2024 | 42.95 | 42.95 | 42.05 | 42.05 | 42.05 | 8,173 |
31 Mar 2024 | 41.90 | 43.00 | 41.90 | 43.00 | 43.00 | 18,747 |
28 Mar 2024 | 40.90 | 41.10 | 40.60 | 40.85 | 40.85 | 18,055 |
27 Mar 2024 | 40.50 | 40.95 | 40.50 | 40.95 | 40.95 | 673 |
26 Mar 2024 | 40.55 | 40.70 | 40.55 | 40.60 | 40.60 | 20,532 |
25 Mar 2024 | 40.80 | 40.80 | 40.30 | 40.55 | 40.55 | 13,818 |
24 Mar 2024 | 40.25 | 41.20 | 40.25 | 41.20 | 41.20 | 596 |
21 Mar 2024 | 41.55 | 41.55 | 40.50 | 40.50 | 40.50 | 3,112 |
20 Mar 2024 | 40.50 | 40.55 | 40.50 | 40.50 | 40.50 | 3,844 |
19 Mar 2024 | 41.20 | 41.20 | 40.50 | 40.50 | 40.50 | 4,080 |
18 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2,070 |
17 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1,158 |
14 Mar 2024 | 41.10 | 41.20 | 41.10 | 41.20 | 41.20 | 1,345 |
13 Mar 2024 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 250 |
12 Mar 2024 | 41.35 | 42.00 | 41.35 | 42.00 | 42.00 | 2,009 |
11 Mar 2024 | 41.60 | 41.95 | 41.05 | 41.95 | 41.95 | 2,518 |
10 Mar 2024 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | 13,637 |
07 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 163 |
06 Mar 2024 | 40.00 | 40.05 | 40.00 | 40.00 | 40.00 | 2,070 |
05 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
04 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,869 |
03 Mar 2024 | 40.50 | 40.70 | 40.00 | 40.70 | 40.70 | 1,110 |
29 Feb 2024 | 39.75 | 40.50 | 39.75 | 40.50 | 40.50 | 1,416 |
28 Feb 2024 | 39.65 | 40.00 | 39.65 | 40.00 | 40.00 | 1,795 |
27 Feb 2024 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | 8,845 |
26 Feb 2024 | 40.05 | 40.10 | 40.05 | 40.10 | 40.10 | 11,042 |
25 Feb 2024 | 40.30 | 40.30 | 40.20 | 40.20 | 40.20 | 10,298 |
21 Feb 2024 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | 42,114 |
20 Feb 2024 | 40.00 | 40.70 | 39.30 | 40.70 | 40.70 | 7,052 |
19 Feb 2024 | 40.00 | 40.50 | 40.00 | 40.45 | 40.45 | 2,422 |
18 Feb 2024 | 39.70 | 40.60 | 39.55 | 40.50 | 40.50 | 18,432 |
15 Feb 2024 | 39.40 | 39.55 | 39.40 | 39.55 | 39.55 | 3,437 |
14 Feb 2024 | 38.20 | 39.55 | 38.20 | 39.00 | 39.00 | 8,985 |
13 Feb 2024 | 38.00 | 38.20 | 38.00 | 38.05 | 38.05 | 6,420 |
12 Feb 2024 | 38.20 | 38.50 | 37.95 | 38.20 | 38.20 | 7,276 |
11 Feb 2024 | 38.10 | 38.50 | 38.10 | 38.50 | 38.50 | 1,372 |
08 Feb 2024 | 38.10 | 38.55 | 38.10 | 38.50 | 38.50 | 2,432 |
07 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 700 |
06 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 700 |
05 Feb 2024 | 38.80 | 38.80 | 38.05 | 38.05 | 38.05 | 1,277 |
04 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 178 |
01 Feb 2024 | 38.15 | 38.50 | 37.10 | 38.50 | 38.50 | 3,757 |
31 Jan 2024 | 38.70 | 38.90 | 38.70 | 38.90 | 38.90 | 2,017 |
30 Jan 2024 | 38.35 | 38.90 | 38.05 | 38.15 | 38.15 | 4,088 |
29 Jan 2024 | 38.25 | 38.30 | 38.25 | 38.30 | 38.30 | 901 |
28 Jan 2024 | 38.95 | 38.95 | 38.25 | 38.25 | 38.25 | 1,360 |
25 Jan 2024 | 38.55 | 38.90 | 38.55 | 38.90 | 38.90 | 915 |
24 Jan 2024 | 38.90 | 38.95 | 38.55 | 38.55 | 38.55 | 410 |
23 Jan 2024 | 38.35 | 38.90 | 38.35 | 38.35 | 38.35 | 812 |
22 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
21 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 120 |
18 Jan 2024 | 38.75 | 38.80 | 38.55 | 38.55 | 38.55 | 1,900 |
17 Jan 2024 | 39.00 | 39.25 | 38.50 | 39.25 | 39.25 | 4,599 |
16 Jan 2024 | 39.10 | 39.10 | 38.85 | 38.85 | 38.85 | 4,095 |
15 Jan 2024 | 39.25 | 39.25 | 39.20 | 39.20 | 39.20 | 4,315 |
14 Jan 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 397 |
11 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2,202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |