Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 44.80 | 45.03 | 44.80 | 44.95 | 44.95 | 34,408 |
25 Jun 2024 | 44.75 | 44.75 | 43.25 | 44.65 | 44.65 | 53,701 |
24 Jun 2024 | 43.60 | 44.80 | 43.60 | 44.15 | 44.15 | 116,264 |
21 Jun 2024 | 42.55 | 44.00 | 42.50 | 43.50 | 43.50 | 68,653 |
20 Jun 2024 | 43.30 | 43.40 | 42.85 | 43.10 | 43.10 | 67,066 |
19 Jun 2024 | 43.15 | 43.30 | 42.60 | 43.22 | 43.22 | 61,526 |
18 Jun 2024 | 43.80 | 44.10 | 42.60 | 43.05 | 43.05 | 15,507 |
17 Jun 2024 | 43.65 | 44.00 | 42.85 | 43.35 | 43.35 | 52,600 |
14 Jun 2024 | 44.30 | 44.70 | 44.00 | 44.10 | 44.10 | 72,569 |
13 Jun 2024 | 44.25 | 44.85 | 43.90 | 44.63 | 44.63 | 168,575 |
12 Jun 2024 | 46.35 | 46.60 | 44.85 | 44.97 | 44.97 | 165,896 |
11 Jun 2024 | 45.05 | 45.95 | 44.70 | 45.10 | 45.10 | 29,388 |
10 Jun 2024 | 45.35 | 45.50 | 44.85 | 45.15 | 45.15 | 34,189 |
07 Jun 2024 | 45.47 | 45.95 | 44.85 | 45.45 | 45.45 | 132,749 |
06 Jun 2024 | 44.15 | 45.00 | 42.70 | 45.00 | 45.00 | 211,396 |
05 Jun 2024 | 46.00 | 46.00 | 44.00 | 44.25 | 44.25 | 203,866 |
04 Jun 2024 | 45.30 | 46.15 | 44.30 | 45.45 | 45.45 | 170,242 |
03 Jun 2024 | 42.70 | 45.55 | 42.65 | 45.35 | 45.35 | 148,205 |
31 May 2024 | 43.00 | 44.75 | 42.00 | 42.00 | 42.00 | 258,666 |
30 May 2024 | 42.80 | 45.05 | 42.50 | 44.78 | 44.78 | 166,187 |
29 May 2024 | 45.00 | 45.15 | 42.80 | 42.80 | 42.80 | 467,187 |
28 May 2024 | 47.63 | 47.75 | 44.75 | 45.65 | 45.65 | 151,846 |
24 May 2024 | 44.00 | 48.00 | 43.45 | 47.30 | 47.30 | 232,852 |
23 May 2024 | 45.35 | 45.60 | 44.50 | 44.65 | 44.65 | 110,383 |
22 May 2024 | 47.05 | 47.05 | 44.50 | 45.00 | 45.00 | 79,058 |
21 May 2024 | 46.45 | 46.45 | 44.60 | 45.95 | 45.95 | 74,857 |
20 May 2024 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | 85,620 |
17 May 2024 | 46.60 | 47.10 | 46.10 | 46.80 | 46.80 | 190,604 |
16 May 2024 | 46.45 | 47.45 | 46.10 | 46.45 | 46.45 | 79,791 |
15 May 2024 | 47.15 | 47.50 | 46.40 | 46.45 | 46.45 | 70,816 |
14 May 2024 | 47.45 | 48.35 | 47.22 | 48.35 | 48.35 | 56,151 |
13 May 2024 | 48.90 | 49.30 | 46.65 | 46.92 | 46.92 | 64,657 |
10 May 2024 | 49.05 | 49.15 | 48.45 | 49.00 | 49.00 | 15,782 |
09 May 2024 | 48.85 | 48.85 | 48.30 | 48.30 | 48.30 | 15,514 |
08 May 2024 | 50.20 | 50.30 | 48.60 | 48.60 | 48.60 | 39,512 |
07 May 2024 | 52.30 | 52.30 | 48.70 | 49.92 | 49.92 | 138,015 |
03 May 2024 | 49.97 | 50.70 | 49.35 | 50.60 | 50.60 | 78,382 |
02 May 2024 | 49.40 | 50.20 | 48.80 | 49.55 | 49.55 | 37,665 |
01 May 2024 | 50.90 | 50.90 | 49.05 | 49.85 | 49.85 | 61,277 |
30 Apr 2024 | 52.10 | 52.20 | 51.20 | 51.40 | 51.40 | 147,633 |
29 Apr 2024 | 52.25 | 52.25 | 50.90 | 51.00 | 51.00 | 61,039 |
26 Apr 2024 | 53.20 | 53.60 | 50.60 | 51.90 | 51.90 | 145,844 |
25 Apr 2024 | 51.50 | 52.50 | 50.80 | 51.40 | 51.40 | 115,843 |
24 Apr 2024 | 53.80 | 54.80 | 51.30 | 51.60 | 51.60 | 69,175 |
23 Apr 2024 | 51.40 | 54.90 | 50.80 | 52.90 | 52.90 | 338,261 |
22 Apr 2024 | 49.00 | 49.60 | 47.85 | 49.10 | 49.10 | 95,401 |
19 Apr 2024 | 46.95 | 47.75 | 46.33 | 47.60 | 47.60 | 241,374 |
18 Apr 2024 | 45.70 | 47.20 | 45.70 | 46.75 | 46.75 | 220,800 |
17 Apr 2024 | 45.25 | 46.85 | 44.90 | 46.55 | 46.55 | 161,344 |
16 Apr 2024 | 46.65 | 46.65 | 43.95 | 44.85 | 44.85 | 218,196 |
15 Apr 2024 | 45.15 | 46.88 | 45.15 | 46.80 | 46.80 | 137,120 |
12 Apr 2024 | 45.10 | 46.20 | 45.10 | 45.25 | 45.25 | 287,084 |
11 Apr 2024 | 46.40 | 46.40 | 44.75 | 45.35 | 45.35 | 56,551 |
10 Apr 2024 | 46.00 | 47.30 | 45.60 | 45.63 | 45.63 | 227,234 |
09 Apr 2024 | 46.10 | 47.40 | 46.10 | 46.70 | 46.70 | 296,736 |
08 Apr 2024 | 43.45 | 46.20 | 43.45 | 46.20 | 46.20 | 34,585 |
05 Apr 2024 | 45.15 | 45.15 | 43.55 | 44.10 | 44.10 | 147,836 |
04 Apr 2024 | 44.85 | 44.90 | 43.80 | 44.90 | 44.90 | 127,180 |
03 Apr 2024 | 44.45 | 44.45 | 42.85 | 43.95 | 43.95 | 310,667 |
02 Apr 2024 | 44.05 | 45.25 | 43.60 | 43.90 | 43.90 | 254,587 |
28 Mar 2024 | 44.05 | 45.08 | 43.56 | 43.84 | 43.84 | 309,022 |
27 Mar 2024 | 43.90 | 43.90 | 42.92 | 43.30 | 43.30 | 120,758 |
26 Mar 2024 | 45.94 | 46.00 | 43.92 | 44.10 | 44.10 | 326,093 |
25 Mar 2024 | 47.65 | 47.65 | 44.60 | 46.64 | 46.64 | 946,644 |
22 Mar 2024 | 43.90 | 43.94 | 43.00 | 43.26 | 43.26 | 340,460 |
21 Mar 2024 | 44.79 | 45.36 | 43.00 | 43.90 | 43.90 | 287,994 |
20 Mar 2024 | 48.02 | 48.02 | 44.18 | 44.28 | 44.28 | 418,897 |
19 Mar 2024 | 49.38 | 49.38 | 47.40 | 47.60 | 47.60 | 318,130 |
18 Mar 2024 | 50.95 | 51.60 | 49.64 | 49.98 | 49.98 | 261,591 |
15 Mar 2024 | 51.42 | 51.45 | 49.62 | 50.15 | 50.15 | 185,614 |
14 Mar 2024 | 52.75 | 53.90 | 51.00 | 51.60 | 51.60 | 42,843 |
13 Mar 2024 | 50.65 | 53.70 | 50.10 | 52.25 | 52.25 | 182,002 |
12 Mar 2024 | 52.25 | 56.45 | 49.64 | 55.20 | 55.20 | 604,400 |
11 Mar 2024 | 70.00 | 70.00 | 50.55 | 52.30 | 52.30 | 728,392 |
08 Mar 2024 | 71.50 | 72.03 | 70.05 | 70.15 | 70.15 | 74,290 |
07 Mar 2024 | 72.50 | 73.20 | 71.30 | 72.60 | 72.60 | 228,238 |
06 Mar 2024 | 71.93 | 73.30 | 71.50 | 72.45 | 72.45 | 183,568 |
05 Mar 2024 | 71.30 | 72.85 | 70.95 | 72.10 | 72.10 | 274,737 |
04 Mar 2024 | 74.65 | 74.65 | 71.05 | 72.55 | 72.55 | 156,741 |
01 Mar 2024 | 73.70 | 73.90 | 72.50 | 73.25 | 73.25 | 217,861 |
29 Feb 2024 | 73.55 | 74.35 | 72.45 | 73.55 | 73.55 | 114,394 |
28 Feb 2024 | 77.45 | 77.45 | 72.00 | 73.30 | 73.30 | 111,805 |
27 Feb 2024 | 76.35 | 77.05 | 75.85 | 76.55 | 76.55 | 54,117 |
26 Feb 2024 | 74.90 | 76.25 | 74.25 | 75.95 | 75.95 | 64,716 |
23 Feb 2024 | 75.95 | 75.95 | 73.55 | 74.45 | 74.45 | 172,845 |
22 Feb 2024 | 75.60 | 75.85 | 74.20 | 74.75 | 74.75 | 43,660 |
21 Feb 2024 | 74.85 | 76.35 | 74.45 | 74.82 | 74.82 | 73,602 |
20 Feb 2024 | 80.00 | 80.72 | 74.75 | 75.95 | 75.95 | 86,846 |
19 Feb 2024 | 80.60 | 81.05 | 80.00 | 80.68 | 80.68 | 103,968 |
16 Feb 2024 | 83.20 | 83.20 | 80.90 | 80.90 | 80.90 | 79,455 |
15 Feb 2024 | 85.47 | 85.47 | 79.10 | 82.10 | 82.10 | 65,276 |
14 Feb 2024 | 85.60 | 87.55 | 84.35 | 84.55 | 84.55 | 109,776 |
13 Feb 2024 | 87.00 | 87.50 | 86.00 | 86.65 | 86.65 | 54,863 |
12 Feb 2024 | 88.50 | 88.55 | 86.00 | 87.85 | 87.85 | 11,519 |
09 Feb 2024 | 88.10 | 88.10 | 86.30 | 87.45 | 87.45 | 31,542 |
08 Feb 2024 | 85.15 | 87.30 | 85.05 | 86.65 | 86.65 | 55,750 |
07 Feb 2024 | 85.35 | 86.75 | 85.15 | 85.85 | 85.85 | 77,665 |
06 Feb 2024 | 87.50 | 88.65 | 87.50 | 87.50 | 87.50 | 67,536 |
05 Feb 2024 | 89.50 | 90.10 | 88.57 | 89.20 | 89.20 | 121,585 |
02 Feb 2024 | 85.60 | 89.30 | 85.60 | 88.55 | 88.55 | 60,307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |