Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 48.40 | 48.40 | 47.44 | 47.44 | 47.44 | 540 |
13 Jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 72 |
12 Jun 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 232 |
11 Jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 621 |
10 Jun 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 104 |
07 Jun 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 167 |
06 Jun 2024 | 54.39 | 54.39 | 52.75 | 53.13 | 53.13 | 1,139 |
05 Jun 2024 | 58.68 | 58.68 | 53.34 | 55.50 | 55.50 | 2,692 |
04 Jun 2024 | 56.68 | 56.68 | 51.50 | 56.14 | 56.14 | 9,706 |
03 Jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 32,041 |
31 May 2024 | 47.00 | 51.45 | 47.00 | 51.42 | 51.42 | 5,556 |
30 May 2024 | 49.10 | 50.50 | 48.70 | 49.00 | 49.00 | 1,514 |
29 May 2024 | 49.13 | 51.58 | 46.68 | 48.10 | 48.10 | 1,137 |
28 May 2024 | 51.48 | 51.48 | 48.91 | 49.13 | 49.13 | 986 |
27 May 2024 | 50.36 | 51.50 | 49.07 | 51.48 | 51.48 | 1,012 |
24 May 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 360 |
23 May 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 205 |
22 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
21 May 2024 | 52.75 | 52.75 | 52.70 | 52.70 | 52.70 | 111 |
17 May 2024 | 53.85 | 53.85 | 52.78 | 52.78 | 52.78 | 169 |
16 May 2024 | 53.90 | 53.90 | 53.85 | 53.85 | 53.85 | 404 |
15 May 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 106 |
14 May 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 1,031 |
13 May 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 25 |
10 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2,527 |
09 May 2024 | 54.00 | 54.00 | 53.88 | 53.88 | 53.88 | 1,450 |
08 May 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1,184 |
07 May 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 9,293 |
06 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 528 |
03 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 118 |
02 May 2024 | 56.06 | 56.06 | 53.90 | 53.90 | 53.90 | 4,265 |
30 Apr 2024 | 52.83 | 54.97 | 52.83 | 54.97 | 54.97 | 5,610 |
29 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 300 |
26 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,131 |
25 Apr 2024 | 56.11 | 57.22 | 56.11 | 56.12 | 56.12 | 7,205 |
24 Apr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 451 |
23 Apr 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 582 |
22 Apr 2024 | 61.70 | 61.70 | 57.50 | 59.57 | 59.57 | 14,524 |
19 Apr 2024 | 59.10 | 59.10 | 58.99 | 59.10 | 59.10 | 59,768 |
18 Apr 2024 | 55.79 | 56.29 | 53.68 | 56.29 | 56.29 | 44,887 |
16 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 44,916 |
15 Apr 2024 | 48.59 | 51.06 | 46.20 | 51.06 | 51.06 | 22,283 |
12 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 38,097 |
10 Apr 2024 | 51.20 | 52.00 | 51.18 | 51.18 | 51.18 | 119,981 |
09 Apr 2024 | 53.87 | 53.89 | 53.87 | 53.87 | 53.87 | 2,396 |
08 Apr 2024 | 56.72 | 62.39 | 56.70 | 56.70 | 56.70 | 5,403 |
05 Apr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 28,646 |
04 Apr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 3,812 |
03 Apr 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 2,293 |
02 Apr 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 1,652 |
01 Apr 2024 | 64.69 | 64.69 | 64.68 | 64.68 | 64.68 | 10,212 |
28 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 118 |
27 Mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 28 |
26 Mar 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 11 |
22 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 230 |
21 Mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 113 |
20 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
19 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 625 |
18 Mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 101 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 156 |
13 Mar 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 27 |
12 Mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 16 |
11 Mar 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 9,426 |
07 Mar 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 1,904 |
06 Mar 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 1,419 |
05 Mar 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 14,875 |
04 Mar 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 10,385 |
01 Mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 1,954 |
29 Feb 2024 | 85.80 | 85.83 | 85.80 | 85.83 | 85.83 | 24,875 |
28 Feb 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 17,614 |
27 Feb 2024 | 80.15 | 80.15 | 76.34 | 80.15 | 80.15 | 54,053 |
26 Feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 178,441 |
23 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 426 |
22 Feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2,894 |
21 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 778 |
20 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 3,655 |
19 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 1,006 |
16 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 4,255 |
15 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 3,826 |
14 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 691 |
13 Feb 2024 | 49.20 | 49.24 | 49.20 | 49.24 | 49.24 | 6,621 |
12 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1,683 |
09 Feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 692 |
08 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 796 |
07 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 234 |
06 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 340 |
05 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 102 |
02 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1,454 |
01 Feb 2024 | 29.00 | 29.01 | 29.00 | 29.01 | 29.01 | 1,621 |
31 Jan 2024 | 29.90 | 29.90 | 27.66 | 29.80 | 29.80 | 3,174 |
30 Jan 2024 | 28.99 | 29.15 | 28.89 | 29.00 | 29.00 | 1,265 |
29 Jan 2024 | 28.99 | 29.43 | 27.43 | 27.77 | 27.77 | 2,137 |
25 Jan 2024 | 28.00 | 29.08 | 26.41 | 28.03 | 28.03 | 2,902 |
24 Jan 2024 | 30.47 | 30.47 | 27.71 | 27.71 | 27.71 | 639 |
23 Jan 2024 | 28.79 | 29.06 | 28.23 | 29.02 | 29.02 | 11,528 |
19 Jan 2024 | 28.37 | 28.51 | 28.37 | 28.51 | 28.51 | 280 |
18 Jan 2024 | 28.94 | 30.00 | 28.94 | 28.94 | 28.94 | 1,878 |
17 Jan 2024 | 29.97 | 29.97 | 29.53 | 29.53 | 29.53 | 1,504 |
16 Jan 2024 | 30.14 | 30.15 | 30.13 | 30.13 | 30.13 | 2,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |