Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 50.17 | 54.71 | 49.30 | 52.18 | 52.18 | 25,038,345 |
28 Jun 2024 | 0.05 Dividend | |||||
27 Jun 2024 | 47.53 | 53.99 | 47.45 | 50.72 | 50.67 | 25,701,050 |
26 Jun 2024 | 39.30 | 46.57 | 38.51 | 46.57 | 46.52 | 13,600,815 |
25 Jun 2024 | 39.26 | 39.79 | 38.49 | 38.81 | 38.77 | 3,233,900 |
24 Jun 2024 | 40.93 | 40.93 | 39.21 | 39.26 | 39.22 | 3,954,421 |
21 Jun 2024 | 41.32 | 41.86 | 40.50 | 41.22 | 41.18 | 3,274,010 |
20 Jun 2024 | 43.00 | 43.67 | 41.45 | 41.49 | 41.45 | 4,834,735 |
19 Jun 2024 | 44.13 | 44.80 | 43.52 | 43.55 | 43.51 | 4,122,830 |
18 Jun 2024 | 43.53 | 44.79 | 43.40 | 44.27 | 44.23 | 4,776,582 |
17 Jun 2024 | 44.12 | 44.45 | 43.50 | 43.62 | 43.58 | 4,945,748 |
14 Jun 2024 | 44.40 | 45.27 | 44.15 | 44.87 | 44.83 | 5,767,930 |
13 Jun 2024 | 44.28 | 45.20 | 44.01 | 44.50 | 44.46 | 8,371,461 |
12 Jun 2024 | 41.89 | 45.48 | 41.88 | 45.37 | 45.33 | 10,701,462 |
11 Jun 2024 | 41.01 | 42.08 | 40.24 | 41.86 | 41.82 | 4,734,400 |
07 Jun 2024 | 41.46 | 41.66 | 40.00 | 41.02 | 40.98 | 4,650,100 |
06 Jun 2024 | 43.10 | 43.36 | 40.28 | 40.71 | 40.67 | 6,971,101 |
05 Jun 2024 | 43.99 | 44.50 | 42.63 | 42.68 | 42.64 | 5,831,655 |
04 Jun 2024 | 45.01 | 45.88 | 44.14 | 44.50 | 44.46 | 5,061,133 |
03 Jun 2024 | 44.95 | 46.90 | 44.70 | 45.73 | 45.68 | 7,019,205 |
31 May 2024 | 44.62 | 45.50 | 44.40 | 45.14 | 45.10 | 5,406,563 |
30 May 2024 | 44.05 | 45.68 | 43.51 | 44.90 | 44.86 | 6,390,905 |
29 May 2024 | 44.99 | 45.20 | 44.01 | 44.39 | 44.35 | 3,625,230 |
28 May 2024 | 45.30 | 45.30 | 44.18 | 44.44 | 44.40 | 4,343,870 |
27 May 2024 | 45.72 | 45.87 | 44.20 | 45.87 | 45.82 | 4,979,800 |
24 May 2024 | 47.01 | 47.59 | 45.00 | 45.18 | 45.14 | 6,649,360 |
23 May 2024 | 50.20 | 50.20 | 47.01 | 47.20 | 47.15 | 7,380,640 |
22 May 2024 | 49.04 | 50.20 | 48.50 | 49.77 | 49.72 | 5,477,301 |
21 May 2024 | 51.00 | 51.50 | 49.40 | 49.47 | 49.42 | 6,166,510 |
20 May 2024 | 49.49 | 50.70 | 48.70 | 50.40 | 50.35 | 6,402,415 |
17 May 2024 | 49.01 | 49.60 | 47.88 | 49.60 | 49.55 | 7,226,527 |
16 May 2024 | 50.00 | 50.99 | 49.77 | 49.82 | 49.77 | 6,530,224 |
15 May 2024 | 51.26 | 52.60 | 49.80 | 49.85 | 49.80 | 8,380,572 |
14 May 2024 | 53.66 | 54.80 | 51.82 | 52.10 | 52.05 | 10,533,600 |
13 May 2024 | 50.10 | 51.88 | 48.80 | 51.16 | 51.11 | 7,720,942 |
10 May 2024 | 53.56 | 53.91 | 50.36 | 50.36 | 50.31 | 8,519,830 |
09 May 2024 | 52.60 | 53.60 | 52.50 | 53.34 | 53.29 | 7,462,774 |
08 May 2024 | 54.00 | 54.47 | 52.52 | 53.15 | 53.10 | 11,682,800 |
07 May 2024 | 58.40 | 61.01 | 56.40 | 56.49 | 56.43 | 15,714,739 |
06 May 2024 | 58.88 | 59.55 | 56.74 | 57.60 | 57.54 | 13,059,807 |
30 Apr 2024 | 54.47 | 58.63 | 54.25 | 58.24 | 58.18 | 17,895,565 |
29 Apr 2024 | 55.98 | 57.00 | 54.16 | 54.74 | 54.69 | 15,913,389 |
26 Apr 2024 | 50.67 | 53.50 | 50.67 | 52.22 | 52.17 | 13,162,031 |
25 Apr 2024 | 51.00 | 52.40 | 50.06 | 50.26 | 50.21 | 9,930,779 |
24 Apr 2024 | 51.00 | 53.18 | 49.60 | 52.49 | 52.44 | 12,698,500 |
23 Apr 2024 | 50.30 | 52.60 | 50.30 | 51.14 | 51.09 | 12,538,112 |
22 Apr 2024 | 48.78 | 49.90 | 47.58 | 48.67 | 48.62 | 8,081,330 |
19 Apr 2024 | 51.66 | 53.46 | 50.22 | 51.00 | 50.95 | 11,110,440 |
18 Apr 2024 | 49.89 | 55.50 | 49.07 | 52.59 | 52.54 | 17,096,860 |
17 Apr 2024 | 46.06 | 51.57 | 46.05 | 50.98 | 50.93 | 13,538,976 |
16 Apr 2024 | 49.99 | 50.12 | 43.70 | 44.35 | 44.31 | 10,981,607 |
15 Apr 2024 | 51.50 | 53.50 | 48.70 | 49.88 | 49.83 | 10,366,651 |
12 Apr 2024 | 50.99 | 53.40 | 50.99 | 52.32 | 52.27 | 10,617,391 |
11 Apr 2024 | 51.50 | 55.71 | 51.10 | 54.25 | 54.20 | 15,442,603 |
10 Apr 2024 | 51.50 | 52.85 | 50.57 | 51.24 | 51.19 | 8,096,800 |
09 Apr 2024 | 55.04 | 55.78 | 51.76 | 52.46 | 52.41 | 9,945,761 |
08 Apr 2024 | 54.30 | 56.05 | 52.55 | 54.97 | 54.92 | 10,008,865 |
03 Apr 2024 | 58.00 | 58.70 | 54.23 | 54.76 | 54.71 | 13,887,573 |
02 Apr 2024 | 64.88 | 64.88 | 58.75 | 59.90 | 59.84 | 15,486,790 |
01 Apr 2024 | 67.50 | 68.09 | 62.89 | 66.04 | 65.97 | 13,343,657 |
29 Mar 2024 | 65.86 | 68.80 | 65.00 | 65.59 | 65.53 | 8,532,606 |
28 Mar 2024 | 65.00 | 68.94 | 62.65 | 65.86 | 65.80 | 17,403,476 |
27 Mar 2024 | 60.66 | 67.68 | 60.66 | 64.99 | 64.93 | 18,199,416 |
26 Mar 2024 | 65.00 | 66.63 | 60.60 | 61.78 | 61.72 | 14,771,508 |
25 Mar 2024 | 67.76 | 67.78 | 63.80 | 64.52 | 64.46 | 14,915,525 |
22 Mar 2024 | 69.95 | 76.99 | 68.19 | 68.60 | 68.53 | 24,361,642 |
21 Mar 2024 | 70.43 | 75.00 | 67.39 | 71.90 | 71.83 | 25,651,661 |
20 Mar 2024 | 59.18 | 72.86 | 58.50 | 70.01 | 69.94 | 27,216,922 |
19 Mar 2024 | 63.44 | 67.89 | 60.55 | 61.00 | 60.94 | 23,871,761 |
18 Mar 2024 | 56.00 | 65.76 | 56.00 | 62.46 | 62.40 | 24,018,947 |
15 Mar 2024 | 58.21 | 60.30 | 54.81 | 56.92 | 56.86 | 19,564,770 |
14 Mar 2024 | 57.70 | 64.55 | 56.85 | 59.30 | 59.24 | 28,097,057 |
13 Mar 2024 | 50.00 | 60.71 | 49.96 | 60.71 | 60.65 | 31,659,103 |
12 Mar 2024 | 52.00 | 54.33 | 50.20 | 50.59 | 50.54 | 15,070,757 |
11 Mar 2024 | 49.05 | 53.48 | 48.80 | 52.30 | 52.25 | 16,466,561 |
08 Mar 2024 | 49.18 | 50.30 | 47.88 | 50.08 | 50.03 | 11,576,309 |
07 Mar 2024 | 50.63 | 52.59 | 47.16 | 49.53 | 49.48 | 17,446,385 |
06 Mar 2024 | 52.58 | 53.36 | 50.22 | 51.01 | 50.96 | 20,121,309 |
05 Mar 2024 | 54.99 | 59.22 | 53.45 | 54.85 | 54.80 | 24,440,166 |
04 Mar 2024 | 52.92 | 58.68 | 52.48 | 56.22 | 56.16 | 23,450,873 |
01 Mar 2024 | 52.80 | 55.32 | 50.12 | 53.90 | 53.85 | 22,272,112 |
29 Feb 2024 | 51.00 | 56.16 | 51.00 | 54.62 | 54.57 | 23,997,880 |
28 Feb 2024 | 50.50 | 59.85 | 50.17 | 50.90 | 50.85 | 31,136,299 |
27 Feb 2024 | 49.50 | 52.49 | 49.08 | 51.93 | 51.88 | 23,251,438 |
26 Feb 2024 | 49.98 | 52.96 | 48.50 | 52.18 | 52.13 | 29,030,180 |
23 Feb 2024 | 48.80 | 54.72 | 46.08 | 54.72 | 54.67 | 31,075,529 |
22 Feb 2024 | 45.88 | 48.80 | 44.12 | 45.60 | 45.56 | 33,362,926 |
21 Feb 2024 | 42.42 | 42.42 | 41.73 | 42.42 | 42.38 | 12,851,515 |
20 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.32 | 793,859 |
19 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.43 | 1,097,670 |
08 Feb 2024 | 22.59 | 25.11 | 21.12 | 24.55 | 24.53 | 12,485,221 |
07 Feb 2024 | 25.47 | 25.51 | 21.68 | 22.50 | 22.48 | 11,841,627 |
06 Feb 2024 | 24.23 | 26.25 | 23.26 | 25.39 | 25.36 | 8,505,420 |
05 Feb 2024 | 28.92 | 29.20 | 25.25 | 25.28 | 25.26 | 8,184,130 |
02 Feb 2024 | 30.91 | 31.56 | 28.36 | 29.51 | 29.48 | 6,629,590 |
01 Feb 2024 | 30.34 | 31.30 | 29.28 | 30.65 | 30.62 | 5,852,529 |
31 Jan 2024 | 31.88 | 32.40 | 30.51 | 30.65 | 30.62 | 6,693,006 |
30 Jan 2024 | 32.50 | 32.89 | 31.54 | 31.60 | 31.57 | 4,718,630 |
29 Jan 2024 | 35.00 | 35.35 | 32.61 | 32.79 | 32.76 | 7,256,149 |
26 Jan 2024 | 35.48 | 36.58 | 34.58 | 34.69 | 34.66 | 7,650,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |