Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.98 | 29.26 | 27.34 | 27.50 | 27.50 | 3,000,969 |
27 Jun 2024 | 28.00 | 28.64 | 27.84 | 28.44 | 28.44 | 1,192,264 |
26 Jun 2024 | 28.38 | 28.56 | 27.82 | 28.02 | 28.02 | 1,408,411 |
25 Jun 2024 | 28.34 | 29.16 | 27.92 | 28.08 | 28.08 | 1,539,056 |
24 Jun 2024 | 29.70 | 29.78 | 27.50 | 28.18 | 28.18 | 1,667,527 |
21 Jun 2024 | 29.62 | 30.50 | 28.98 | 29.38 | 29.38 | 1,860,520 |
20 Jun 2024 | 28.04 | 29.60 | 28.00 | 29.60 | 29.60 | 1,975,907 |
14 Jun 2024 | 29.48 | 29.50 | 27.54 | 27.88 | 27.88 | 1,973,086 |
13 Jun 2024 | 27.42 | 29.42 | 27.42 | 28.66 | 28.66 | 2,157,575 |
12 Jun 2024 | 26.50 | 27.60 | 26.38 | 27.36 | 27.36 | 1,865,522 |
11 Jun 2024 | 26.54 | 27.42 | 26.22 | 26.50 | 26.50 | 1,882,590 |
10 Jun 2024 | 27.18 | 27.34 | 26.38 | 26.40 | 26.40 | 1,198,371 |
07 Jun 2024 | 28.02 | 28.26 | 26.70 | 26.74 | 26.74 | 1,359,487 |
06 Jun 2024 | 27.60 | 28.24 | 27.44 | 27.80 | 27.80 | 1,515,983 |
05 Jun 2024 | 28.58 | 28.72 | 26.64 | 27.38 | 27.38 | 2,760,090 |
04 Jun 2024 | 29.00 | 29.44 | 28.42 | 28.42 | 28.42 | 2,048,844 |
03 Jun 2024 | 30.90 | 30.90 | 27.92 | 28.90 | 28.90 | 2,587,288 |
31 May 2024 | 30.52 | 31.02 | 30.02 | 30.38 | 30.38 | 1,271,761 |
30 May 2024 | 30.08 | 30.54 | 29.88 | 30.36 | 30.36 | 1,341,961 |
29 May 2024 | 31.12 | 32.48 | 30.00 | 30.02 | 30.02 | 1,800,526 |
28 May 2024 | 31.36 | 31.76 | 30.80 | 31.10 | 31.10 | 1,373,848 |
27 May 2024 | 33.76 | 33.86 | 31.00 | 31.36 | 31.36 | 2,880,327 |
24 May 2024 | 33.18 | 34.46 | 32.80 | 33.60 | 33.60 | 3,295,411 |
23 May 2024 | 33.50 | 34.14 | 31.88 | 32.80 | 32.80 | 2,870,973 |
22 May 2024 | 33.88 | 34.66 | 33.36 | 33.50 | 33.50 | 2,694,819 |
21 May 2024 | 34.98 | 36.80 | 33.60 | 33.88 | 33.88 | 6,599,497 |
20 May 2024 | 38.20 | 38.70 | 36.90 | 37.18 | 37.18 | 3,435,219 |
17 May 2024 | 37.30 | 40.18 | 37.30 | 38.12 | 38.12 | 7,543,684 |
16 May 2024 | 40.00 | 41.32 | 37.20 | 37.20 | 37.20 | 19,178,406 |
15 May 2024 | 42.32 | 43.88 | 41.32 | 41.32 | 41.32 | 11,127,184 |
14 May 2024 | 45.40 | 46.20 | 44.50 | 45.90 | 45.90 | 623,578 |
13 May 2024 | 46.64 | 47.12 | 44.80 | 45.40 | 45.40 | 827,656 |
10 May 2024 | 47.80 | 47.94 | 46.26 | 46.26 | 46.26 | 1,067,996 |
09 May 2024 | 48.20 | 48.52 | 47.10 | 47.40 | 47.40 | 852,128 |
08 May 2024 | 48.80 | 49.10 | 47.84 | 48.10 | 48.10 | 865,437 |
07 May 2024 | 49.82 | 50.10 | 48.22 | 48.80 | 48.80 | 1,097,077 |
06 May 2024 | 49.30 | 50.85 | 48.42 | 49.78 | 49.78 | 2,658,212 |
03 May 2024 | 50.30 | 50.30 | 48.90 | 49.24 | 49.24 | 1,194,283 |
02 May 2024 | 48.02 | 49.82 | 47.90 | 49.42 | 49.42 | 1,307,333 |
30 Apr 2024 | 48.86 | 49.22 | 47.70 | 48.02 | 48.02 | 825,536 |
29 Apr 2024 | 50.05 | 50.85 | 47.80 | 48.40 | 48.40 | 1,029,451 |
26 Apr 2024 | 50.00 | 50.50 | 48.80 | 49.26 | 49.26 | 1,177,971 |
25 Apr 2024 | 47.82 | 50.80 | 47.66 | 49.46 | 49.46 | 1,756,844 |
24 Apr 2024 | 48.84 | 50.10 | 47.54 | 47.82 | 47.82 | 1,032,285 |
22 Apr 2024 | 49.52 | 50.75 | 48.30 | 48.84 | 48.84 | 1,096,783 |
19 Apr 2024 | 47.14 | 49.86 | 46.22 | 49.30 | 49.30 | 1,770,339 |
18 Apr 2024 | 48.12 | 48.42 | 46.96 | 47.14 | 47.14 | 724,246 |
17 Apr 2024 | 46.40 | 48.72 | 45.74 | 48.12 | 48.12 | 1,265,603 |
16 Apr 2024 | 48.68 | 48.90 | 45.78 | 46.36 | 46.36 | 1,099,354 |
15 Apr 2024 | 48.48 | 50.00 | 47.62 | 48.82 | 48.82 | 1,083,875 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 46.82 | 49.60 | 46.82 | 49.20 | 49.20 | 783,151 |
05 Apr 2024 | 44.98 | 47.28 | 44.98 | 46.80 | 46.80 | 698,173 |
04 Apr 2024 | 45.58 | 46.00 | 44.60 | 44.98 | 44.98 | 957,593 |
03 Apr 2024 | 47.00 | 47.10 | 45.50 | 45.50 | 45.50 | 781,280 |
02 Apr 2024 | 49.14 | 50.20 | 46.70 | 47.58 | 47.58 | 2,075,679 |
01 Apr 2024 | 47.70 | 48.60 | 45.50 | 46.24 | 46.24 | 808,322 |
29 Mar 2024 | 46.00 | 47.94 | 45.90 | 47.76 | 47.76 | 825,028 |
28 Mar 2024 | 45.54 | 47.30 | 45.04 | 45.74 | 45.74 | 992,341 |
27 Mar 2024 | 45.82 | 46.32 | 44.14 | 45.48 | 45.48 | 1,179,372 |
26 Mar 2024 | 48.00 | 49.50 | 45.12 | 45.82 | 45.82 | 1,771,167 |
25 Mar 2024 | 50.10 | 50.50 | 48.00 | 48.00 | 48.00 | 1,072,825 |
22 Mar 2024 | 53.35 | 53.50 | 49.62 | 50.10 | 50.10 | 2,143,981 |
21 Mar 2024 | 48.46 | 53.25 | 48.46 | 53.25 | 53.25 | 6,681,391 |
20 Mar 2024 | 46.90 | 49.40 | 46.90 | 48.42 | 48.42 | 1,033,073 |
19 Mar 2024 | 46.76 | 47.52 | 46.00 | 46.80 | 46.80 | 629,620 |
18 Mar 2024 | 48.60 | 48.72 | 46.30 | 46.52 | 46.52 | 1,060,333 |
15 Mar 2024 | 49.30 | 49.70 | 48.50 | 48.50 | 48.50 | 909,983 |
14 Mar 2024 | 49.80 | 50.20 | 48.68 | 49.10 | 49.10 | 1,084,008 |
13 Mar 2024 | 48.90 | 51.40 | 48.20 | 49.68 | 49.68 | 1,778,410 |
12 Mar 2024 | 49.92 | 50.15 | 48.12 | 48.88 | 48.88 | 1,213,146 |
11 Mar 2024 | 52.10 | 52.20 | 49.82 | 49.92 | 49.92 | 1,169,315 |
08 Mar 2024 | 51.60 | 52.65 | 50.20 | 50.95 | 50.95 | 1,369,362 |
07 Mar 2024 | 50.55 | 52.25 | 50.20 | 51.50 | 51.50 | 1,457,932 |
06 Mar 2024 | 52.25 | 52.40 | 49.66 | 49.80 | 49.80 | 1,851,063 |
05 Mar 2024 | 54.20 | 54.90 | 52.00 | 52.25 | 52.25 | 1,881,633 |
04 Mar 2024 | 56.70 | 56.85 | 54.10 | 54.20 | 54.20 | 2,801,637 |
01 Mar 2024 | 55.60 | 58.00 | 55.20 | 56.05 | 56.05 | 3,091,492 |
29 Feb 2024 | 54.15 | 55.35 | 53.90 | 54.70 | 54.70 | 1,723,465 |
28 Feb 2024 | 54.40 | 57.70 | 53.20 | 54.15 | 54.15 | 3,327,402 |
27 Feb 2024 | 57.00 | 57.25 | 54.30 | 54.50 | 54.50 | 2,123,118 |
26 Feb 2024 | 54.85 | 58.40 | 54.85 | 56.40 | 56.40 | 3,770,004 |
23 Feb 2024 | 56.05 | 56.30 | 54.60 | 54.60 | 54.60 | 1,868,386 |
22 Feb 2024 | 55.05 | 57.25 | 54.25 | 56.00 | 56.00 | 3,345,396 |
21 Feb 2024 | 57.15 | 57.70 | 54.70 | 55.00 | 55.00 | 2,622,114 |
20 Feb 2024 | 56.90 | 57.95 | 56.15 | 56.65 | 56.65 | 1,902,550 |
19 Feb 2024 | 58.55 | 59.70 | 56.40 | 57.20 | 57.20 | 2,967,049 |
16 Feb 2024 | 61.40 | 61.40 | 58.55 | 58.65 | 58.65 | 2,983,433 |
15 Feb 2024 | 65.95 | 65.95 | 60.30 | 60.60 | 60.60 | 7,080,666 |
14 Feb 2024 | 58.70 | 63.25 | 57.50 | 63.25 | 63.25 | 6,343,342 |
13 Feb 2024 | 59.80 | 60.30 | 57.35 | 57.50 | 57.50 | 2,196,679 |
12 Feb 2024 | 60.05 | 60.80 | 58.00 | 59.70 | 59.70 | 3,856,091 |
09 Feb 2024 | 61.00 | 64.35 | 59.95 | 60.00 | 60.00 | 10,225,935 |
08 Feb 2024 | 56.95 | 58.50 | 56.10 | 58.50 | 58.50 | 1,427,522 |
07 Feb 2024 | 55.85 | 55.90 | 53.20 | 53.20 | 53.20 | 2,170,272 |
06 Feb 2024 | 55.10 | 57.45 | 54.45 | 55.35 | 55.35 | 2,725,887 |
05 Feb 2024 | 53.10 | 55.25 | 52.70 | 55.05 | 55.05 | 2,370,873 |
02 Feb 2024 | 55.15 | 55.90 | 52.90 | 53.30 | 53.30 | 1,582,868 |
01 Feb 2024 | 53.85 | 55.90 | 52.50 | 54.10 | 54.10 | 3,064,800 |
31 Jan 2024 | 51.50 | 53.50 | 50.80 | 53.25 | 53.25 | 1,999,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |