Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 42.79 | 42.80 | 41.94 | 41.94 | 41.94 | 2,920 |
31 May 2024 | 42.80 | 42.80 | 42.79 | 42.79 | 42.79 | 4,396 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 902 |
28 May 2024 | 45.53 | 45.53 | 45.42 | 45.42 | 45.42 | 3,234 |
27 May 2024 | 45.44 | 46.34 | 45.44 | 46.34 | 46.34 | 2,992 |
24 May 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 7,356 |
23 May 2024 | 48.27 | 48.27 | 47.30 | 47.30 | 47.30 | 11,071 |
22 May 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 2,291 |
21 May 2024 | 46.40 | 48.28 | 46.40 | 46.41 | 46.41 | 1,371 |
17 May 2024 | 46.90 | 48.80 | 46.90 | 47.34 | 47.34 | 785 |
16 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1,042 |
15 May 2024 | 46.00 | 46.92 | 46.00 | 46.92 | 46.92 | 207 |
14 May 2024 | 46.55 | 46.55 | 46.00 | 46.00 | 46.00 | 311 |
13 May 2024 | 43.86 | 45.64 | 43.86 | 45.64 | 45.64 | 1,418 |
10 May 2024 | 44.71 | 44.75 | 44.67 | 44.75 | 44.75 | 1,636 |
09 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1,811 |
08 May 2024 | 46.51 | 48.00 | 46.51 | 46.51 | 46.51 | 4,342 |
07 May 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 2,200 |
06 May 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 281 |
03 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 1,596 |
02 May 2024 | 50.51 | 52.93 | 50.26 | 50.39 | 50.39 | 9,204 |
30 Apr 2024 | 48.21 | 52.93 | 48.21 | 52.90 | 52.90 | 10,543 |
29 Apr 2024 | 48.01 | 50.41 | 48.01 | 50.41 | 50.41 | 6,721 |
26 Apr 2024 | 49.94 | 49.94 | 47.00 | 48.01 | 48.01 | 1,234 |
25 Apr 2024 | 48.49 | 49.60 | 47.50 | 48.11 | 48.11 | 2,812 |
24 Apr 2024 | 47.98 | 48.30 | 44.51 | 48.30 | 48.30 | 5,107 |
23 Apr 2024 | 45.84 | 48.27 | 45.01 | 46.00 | 46.00 | 1,448 |
22 Apr 2024 | 45.00 | 46.78 | 44.00 | 46.02 | 46.02 | 3,513 |
19 Apr 2024 | 47.74 | 47.74 | 44.00 | 45.24 | 45.24 | 2,794 |
18 Apr 2024 | 44.99 | 47.33 | 44.99 | 45.99 | 45.99 | 1,111 |
16 Apr 2024 | 45.01 | 47.00 | 44.50 | 46.05 | 46.05 | 473 |
15 Apr 2024 | 46.49 | 46.49 | 44.55 | 46.13 | 46.13 | 1,596 |
12 Apr 2024 | 45.67 | 46.89 | 44.11 | 46.63 | 46.63 | 12,867 |
10 Apr 2024 | 45.92 | 47.54 | 43.63 | 45.89 | 45.89 | 24,934 |
09 Apr 2024 | 45.94 | 45.94 | 43.07 | 45.92 | 45.92 | 5,697 |
08 Apr 2024 | 45.49 | 45.89 | 44.00 | 45.33 | 45.33 | 1,624 |
05 Apr 2024 | 47.74 | 47.74 | 44.20 | 45.17 | 45.17 | 3,500 |
04 Apr 2024 | 45.80 | 46.99 | 45.79 | 46.50 | 46.50 | 3,477 |
03 Apr 2024 | 45.99 | 46.00 | 44.01 | 45.87 | 45.87 | 1,019 |
02 Apr 2024 | 45.99 | 45.99 | 44.25 | 45.65 | 45.65 | 1,056 |
01 Apr 2024 | 41.29 | 44.23 | 40.03 | 44.23 | 44.23 | 3,404 |
28 Mar 2024 | 41.81 | 43.45 | 41.39 | 42.13 | 42.13 | 4,080 |
27 Mar 2024 | 44.43 | 44.43 | 41.39 | 41.39 | 41.39 | 9,870 |
26 Mar 2024 | 45.19 | 45.19 | 43.33 | 43.56 | 43.56 | 7,885 |
22 Mar 2024 | 41.71 | 44.80 | 41.71 | 43.33 | 43.33 | 5,136 |
21 Mar 2024 | 43.00 | 43.90 | 41.61 | 43.81 | 43.81 | 7,007 |
20 Mar 2024 | 42.01 | 43.19 | 42.01 | 42.54 | 42.54 | 6,961 |
19 Mar 2024 | 42.01 | 43.44 | 41.12 | 41.19 | 41.19 | 508 |
18 Mar 2024 | 42.99 | 43.90 | 40.74 | 43.08 | 43.08 | 9,551 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 43.35 | 44.00 | 42.27 | 42.88 | 42.88 | 13,155 |
13 Mar 2024 | 44.00 | 46.50 | 43.35 | 43.35 | 43.35 | 8,149 |
12 Mar 2024 | 46.10 | 47.14 | 44.15 | 45.62 | 45.62 | 3,666 |
11 Mar 2024 | 47.51 | 47.51 | 45.60 | 46.44 | 46.44 | 7,041 |
07 Mar 2024 | 47.06 | 50.48 | 47.06 | 48.00 | 48.00 | 17,709 |
06 Mar 2024 | 49.99 | 49.99 | 46.92 | 49.36 | 49.36 | 17,108 |
05 Mar 2024 | 51.97 | 51.99 | 49.38 | 49.38 | 49.38 | 14,572 |
04 Mar 2024 | 52.00 | 52.00 | 50.00 | 51.97 | 51.97 | 10,932 |
01 Mar 2024 | 53.49 | 53.98 | 51.80 | 52.77 | 52.77 | 12,206 |
29 Feb 2024 | 50.35 | 54.19 | 50.35 | 52.55 | 52.55 | 3,596 |
28 Feb 2024 | 56.49 | 56.49 | 51.52 | 53.00 | 53.00 | 10,586 |
27 Feb 2024 | 56.00 | 57.93 | 54.23 | 54.23 | 54.23 | 12,540 |
26 Feb 2024 | 56.00 | 58.00 | 56.00 | 57.08 | 57.08 | 1,534 |
23 Feb 2024 | 59.49 | 59.49 | 57.00 | 57.07 | 57.07 | 2,295 |
22 Feb 2024 | 59.44 | 59.90 | 56.00 | 58.37 | 58.37 | 3,026 |
21 Feb 2024 | 58.25 | 59.00 | 57.11 | 57.11 | 57.11 | 1,270 |
20 Feb 2024 | 57.00 | 59.94 | 56.10 | 58.06 | 58.06 | 714 |
19 Feb 2024 | 58.50 | 60.50 | 56.21 | 58.99 | 58.99 | 2,556 |
16 Feb 2024 | 57.99 | 59.40 | 57.00 | 58.03 | 58.03 | 3,453 |
15 Feb 2024 | 59.00 | 59.00 | 56.50 | 56.70 | 56.70 | 5,992 |
14 Feb 2024 | 57.95 | 58.15 | 55.10 | 57.60 | 57.60 | 4,607 |
13 Feb 2024 | 58.00 | 58.00 | 55.81 | 57.95 | 57.95 | 5,173 |
12 Feb 2024 | 62.98 | 62.98 | 58.74 | 58.74 | 58.74 | 6,640 |
09 Feb 2024 | 63.85 | 63.85 | 60.80 | 61.83 | 61.83 | 18,612 |
08 Feb 2024 | 66.00 | 66.74 | 63.41 | 64.00 | 64.00 | 27,637 |
07 Feb 2024 | 70.99 | 71.00 | 64.00 | 65.84 | 65.84 | 34,622 |
06 Feb 2024 | 64.00 | 71.40 | 60.00 | 69.77 | 69.77 | 173,831 |
05 Feb 2024 | 60.25 | 68.20 | 57.05 | 60.98 | 60.98 | 167,049 |
02 Feb 2024 | 62.90 | 62.90 | 59.00 | 61.48 | 61.48 | 40,135 |
01 Feb 2024 | 63.00 | 63.00 | 57.61 | 59.79 | 59.79 | 5,722 |
31 Jan 2024 | 60.66 | 63.99 | 59.40 | 59.99 | 59.99 | 10,993 |
30 Jan 2024 | 61.77 | 63.99 | 59.50 | 61.32 | 61.32 | 98,438 |
29 Jan 2024 | 58.98 | 62.84 | 55.30 | 59.77 | 59.77 | 86,886 |
25 Jan 2024 | 53.74 | 59.70 | 52.60 | 57.09 | 57.09 | 80,468 |
24 Jan 2024 | 50.02 | 55.97 | 50.02 | 53.12 | 53.12 | 16,566 |
23 Jan 2024 | 55.00 | 56.80 | 52.20 | 54.19 | 54.19 | 4,432 |
19 Jan 2024 | 55.10 | 57.19 | 55.00 | 55.72 | 55.72 | 6,803 |
18 Jan 2024 | 56.77 | 56.77 | 55.59 | 56.00 | 56.00 | 2,165 |
17 Jan 2024 | 56.96 | 57.50 | 55.30 | 56.84 | 56.84 | 9,548 |
16 Jan 2024 | 58.67 | 59.00 | 56.00 | 56.98 | 56.98 | 9,085 |
15 Jan 2024 | 55.00 | 59.69 | 55.00 | 56.67 | 56.67 | 12,050 |
12 Jan 2024 | 58.34 | 58.34 | 56.65 | 57.53 | 57.53 | 10,415 |
11 Jan 2024 | 59.00 | 59.00 | 56.00 | 58.32 | 58.32 | 29,360 |
10 Jan 2024 | 61.10 | 62.80 | 57.80 | 58.19 | 58.19 | 40,407 |
09 Jan 2024 | 56.00 | 63.40 | 56.00 | 61.09 | 61.09 | 169,110 |
08 Jan 2024 | 56.00 | 56.70 | 54.00 | 54.50 | 54.50 | 42,633 |
05 Jan 2024 | 48.50 | 56.00 | 48.50 | 53.57 | 53.57 | 47,187 |
04 Jan 2024 | 48.11 | 52.99 | 46.90 | 51.71 | 51.71 | 58,839 |
03 Jan 2024 | 50.50 | 51.40 | 49.71 | 51.08 | 51.08 | 2,447 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |