Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 51.80 | 51.80 | 43.60 | 44.76 | 44.76 | 1,016 |
31 May 2024 | 46.50 | 48.00 | 45.00 | 48.00 | 48.00 | 693 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1,002 |
28 May 2024 | 50.00 | 50.00 | 48.00 | 48.14 | 48.14 | 544 |
27 May 2024 | 48.34 | 48.34 | 47.00 | 48.25 | 48.25 | 622 |
24 May 2024 | 46.05 | 46.25 | 46.05 | 46.25 | 46.25 | 47 |
23 May 2024 | 50.95 | 50.95 | 46.05 | 46.05 | 46.05 | 576 |
22 May 2024 | 48.00 | 48.00 | 46.80 | 46.80 | 46.80 | 391 |
21 May 2024 | 48.28 | 48.28 | 46.02 | 48.28 | 48.28 | 828 |
17 May 2024 | 47.00 | 47.50 | 47.00 | 47.01 | 47.01 | 252 |
16 May 2024 | 49.49 | 49.49 | 46.50 | 47.11 | 47.11 | 634 |
15 May 2024 | 51.00 | 51.00 | 45.26 | 48.24 | 48.24 | 966 |
14 May 2024 | 46.10 | 48.32 | 46.10 | 47.99 | 47.99 | 1,372 |
13 May 2024 | 48.80 | 48.80 | 47.55 | 48.80 | 48.80 | 126 |
10 May 2024 | 51.80 | 51.80 | 48.80 | 48.80 | 48.80 | 216 |
09 May 2024 | 53.84 | 53.84 | 45.10 | 49.00 | 49.00 | 830 |
08 May 2024 | 49.09 | 49.09 | 49.00 | 49.00 | 49.00 | 5 |
07 May 2024 | 51.00 | 51.00 | 49.00 | 49.05 | 49.05 | 1,785 |
06 May 2024 | 49.50 | 49.50 | 46.00 | 46.41 | 46.41 | 1,264 |
03 May 2024 | 45.90 | 47.40 | 45.00 | 45.07 | 45.07 | 532 |
02 May 2024 | 48.49 | 48.49 | 45.90 | 45.90 | 45.90 | 774 |
30 Apr 2024 | 47.05 | 47.95 | 46.16 | 46.16 | 46.16 | 940 |
29 Apr 2024 | 48.00 | 48.90 | 43.00 | 45.01 | 45.01 | 1,796 |
26 Apr 2024 | 47.75 | 48.00 | 47.20 | 47.25 | 47.25 | 191 |
25 Apr 2024 | 48.50 | 49.00 | 47.00 | 47.03 | 47.03 | 745 |
24 Apr 2024 | 47.06 | 48.76 | 47.06 | 48.76 | 48.76 | 110 |
23 Apr 2024 | 48.80 | 48.80 | 46.56 | 47.03 | 47.03 | 658 |
22 Apr 2024 | 46.00 | 48.99 | 46.00 | 48.80 | 48.80 | 611 |
19 Apr 2024 | 46.30 | 46.30 | 45.00 | 46.00 | 46.00 | 2,340 |
18 Apr 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 881 |
16 Apr 2024 | 49.00 | 49.00 | 46.70 | 48.00 | 48.00 | 1,262 |
15 Apr 2024 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 1,346 |
12 Apr 2024 | 49.48 | 49.48 | 47.03 | 48.75 | 48.75 | 1,833 |
10 Apr 2024 | 49.90 | 49.90 | 47.00 | 49.48 | 49.48 | 594 |
09 Apr 2024 | 48.45 | 48.48 | 47.50 | 48.48 | 48.48 | 2,221 |
08 Apr 2024 | 48.50 | 50.00 | 46.06 | 46.18 | 46.18 | 3,124 |
05 Apr 2024 | 50.35 | 50.35 | 45.32 | 47.55 | 47.55 | 12,530 |
04 Apr 2024 | 50.35 | 52.81 | 50.35 | 50.35 | 50.35 | 4,113 |
03 Apr 2024 | 51.10 | 53.00 | 51.05 | 53.00 | 53.00 | 409 |
02 Apr 2024 | 51.25 | 52.33 | 51.07 | 51.63 | 51.63 | 2,129 |
01 Apr 2024 | 53.40 | 53.76 | 53.40 | 53.75 | 53.75 | 250 |
28 Mar 2024 | 49.45 | 51.91 | 49.17 | 51.20 | 51.20 | 891 |
27 Mar 2024 | 49.25 | 52.90 | 49.19 | 49.44 | 49.44 | 20,748 |
26 Mar 2024 | 52.25 | 52.25 | 51.21 | 51.77 | 51.77 | 142 |
22 Mar 2024 | 49.83 | 52.30 | 48.90 | 52.25 | 52.25 | 412 |
21 Mar 2024 | 52.45 | 52.45 | 49.83 | 49.83 | 49.83 | 3,227 |
20 Mar 2024 | 52.59 | 52.59 | 52.45 | 52.45 | 52.45 | 43 |
19 Mar 2024 | 53.90 | 53.90 | 51.30 | 52.60 | 52.60 | 349 |
18 Mar 2024 | 52.60 | 53.99 | 52.60 | 53.99 | 53.99 | 102 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 47.51 | 52.48 | 47.51 | 52.48 | 52.48 | 1,176 |
13 Mar 2024 | 55.27 | 55.27 | 50.01 | 50.01 | 50.01 | 1,413 |
12 Mar 2024 | 54.88 | 56.00 | 52.36 | 52.64 | 52.64 | 1,342 |
11 Mar 2024 | 57.00 | 58.45 | 55.00 | 55.11 | 55.11 | 476 |
07 Mar 2024 | 55.14 | 57.89 | 52.39 | 57.89 | 57.89 | 3,596 |
06 Mar 2024 | 57.00 | 60.00 | 55.14 | 55.14 | 55.14 | 3,478 |
05 Mar 2024 | 58.05 | 61.45 | 58.04 | 58.04 | 58.04 | 2,169 |
04 Mar 2024 | 57.49 | 61.50 | 55.73 | 61.09 | 61.09 | 5,881 |
01 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 2,241 |
29 Feb 2024 | 68.40 | 68.40 | 64.98 | 64.98 | 64.98 | 555 |
28 Feb 2024 | 75.54 | 75.54 | 68.40 | 68.40 | 68.40 | 3,029 |
27 Feb 2024 | 72.12 | 72.12 | 65.26 | 72.00 | 72.00 | 14,935 |
26 Feb 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1,658 |
23 Feb 2024 | 65.41 | 65.42 | 65.00 | 65.42 | 65.42 | 5,671 |
22 Feb 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 4,129 |
21 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 2,243 |
20 Feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 637 |
19 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1,225 |
16 Feb 2024 | 51.28 | 51.28 | 50.99 | 51.28 | 51.28 | 40,453 |
15 Feb 2024 | 51.70 | 51.70 | 47.66 | 48.84 | 48.84 | 1,334 |
14 Feb 2024 | 50.00 | 50.00 | 45.44 | 49.24 | 49.24 | 777 |
13 Feb 2024 | 46.06 | 50.89 | 46.06 | 47.82 | 47.82 | 1,517 |
12 Feb 2024 | 48.99 | 48.99 | 45.01 | 48.48 | 48.48 | 421 |
09 Feb 2024 | 48.49 | 48.49 | 46.08 | 46.81 | 46.81 | 1,156 |
08 Feb 2024 | 48.49 | 48.50 | 43.98 | 48.49 | 48.49 | 2,032 |
07 Feb 2024 | 48.89 | 48.89 | 46.00 | 46.29 | 46.29 | 1,243 |
06 Feb 2024 | 45.52 | 49.00 | 45.51 | 48.40 | 48.40 | 3,249 |
05 Feb 2024 | 47.99 | 47.99 | 45.02 | 47.90 | 47.90 | 562 |
02 Feb 2024 | 48.64 | 48.64 | 46.25 | 46.37 | 46.37 | 728 |
01 Feb 2024 | 48.75 | 48.75 | 46.70 | 48.65 | 48.65 | 303 |
31 Jan 2024 | 44.65 | 49.35 | 44.65 | 48.92 | 48.92 | 387 |
30 Jan 2024 | 48.99 | 48.99 | 47.00 | 47.00 | 47.00 | 369 |
29 Jan 2024 | 47.31 | 49.65 | 47.05 | 47.05 | 47.05 | 439 |
25 Jan 2024 | 49.60 | 49.60 | 44.95 | 47.31 | 47.31 | 448 |
24 Jan 2024 | 45.00 | 47.25 | 43.01 | 47.25 | 47.25 | 2,191 |
23 Jan 2024 | 45.80 | 45.80 | 43.31 | 45.00 | 45.00 | 217 |
19 Jan 2024 | 47.80 | 48.00 | 46.15 | 47.90 | 47.90 | 618 |
18 Jan 2024 | 49.00 | 49.00 | 45.50 | 47.80 | 47.80 | 264 |
17 Jan 2024 | 46.25 | 47.90 | 46.25 | 47.89 | 47.89 | 579 |
16 Jan 2024 | 46.25 | 46.25 | 44.30 | 46.25 | 46.25 | 1,288 |
15 Jan 2024 | 46.43 | 46.43 | 46.15 | 46.25 | 46.25 | 1,178 |
12 Jan 2024 | 48.70 | 48.70 | 44.50 | 46.43 | 46.43 | 1,188 |
11 Jan 2024 | 46.38 | 46.80 | 43.84 | 46.45 | 46.45 | 1,051 |
10 Jan 2024 | 45.95 | 46.44 | 42.21 | 46.02 | 46.02 | 4,184 |
09 Jan 2024 | 46.86 | 46.86 | 44.23 | 44.23 | 44.23 | 31,555 |
08 Jan 2024 | 46.70 | 46.70 | 46.55 | 46.55 | 46.55 | 6,576 |
05 Jan 2024 | 46.55 | 49.00 | 46.55 | 49.00 | 49.00 | 4,549 |
04 Jan 2024 | 48.80 | 49.35 | 48.80 | 49.00 | 49.00 | 1,052 |
03 Jan 2024 | 47.00 | 48.60 | 47.00 | 47.00 | 47.00 | 1,215 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |