Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 51.40 | 51.75 | 51.03 | 51.73 | 51.73 | 179,235 |
26 Jun 2024 | 50.91 | 51.70 | 50.63 | 51.30 | 51.30 | 864,800 |
25 Jun 2024 | 50.90 | 52.02 | 50.90 | 51.16 | 51.16 | 972,700 |
24 Jun 2024 | 51.51 | 52.10 | 51.31 | 51.49 | 51.49 | 881,400 |
21 Jun 2024 | 50.74 | 51.21 | 49.91 | 51.03 | 51.03 | 760,900 |
20 Jun 2024 | 50.71 | 50.84 | 49.96 | 50.71 | 50.71 | 831,100 |
18 Jun 2024 | 51.64 | 52.48 | 50.74 | 50.85 | 50.85 | 811,900 |
17 Jun 2024 | 48.85 | 51.44 | 48.84 | 51.24 | 51.24 | 938,700 |
14 Jun 2024 | 50.92 | 50.99 | 49.21 | 49.24 | 49.24 | 1,187,600 |
13 Jun 2024 | 52.65 | 52.65 | 50.97 | 51.49 | 51.49 | 661,300 |
12 Jun 2024 | 51.83 | 52.64 | 51.27 | 52.20 | 52.20 | 610,300 |
11 Jun 2024 | 49.94 | 50.60 | 49.45 | 50.52 | 50.52 | 658,400 |
10 Jun 2024 | 49.50 | 50.43 | 49.34 | 50.07 | 50.07 | 1,033,300 |
07 Jun 2024 | 50.12 | 51.18 | 49.63 | 50.57 | 50.57 | 931,300 |
06 Jun 2024 | 51.44 | 52.21 | 51.09 | 51.91 | 51.91 | 649,900 |
05 Jun 2024 | 53.37 | 53.56 | 52.20 | 52.45 | 52.45 | 525,300 |
04 Jun 2024 | 53.15 | 53.88 | 52.89 | 53.56 | 53.56 | 1,050,900 |
03 Jun 2024 | 52.40 | 53.88 | 52.40 | 53.41 | 53.41 | 1,006,500 |
31 May 2024 | 51.58 | 52.38 | 51.09 | 52.29 | 52.29 | 694,200 |
30 May 2024 | 49.72 | 51.04 | 49.72 | 51.04 | 51.04 | 597,600 |
29 May 2024 | 49.52 | 49.89 | 49.03 | 49.30 | 49.30 | 570,800 |
28 May 2024 | 50.59 | 51.08 | 49.61 | 50.07 | 50.07 | 712,200 |
24 May 2024 | 50.49 | 50.73 | 49.79 | 50.47 | 50.47 | 399,800 |
23 May 2024 | 50.41 | 50.53 | 49.41 | 50.06 | 50.06 | 591,900 |
22 May 2024 | 52.56 | 53.03 | 50.44 | 50.45 | 50.45 | 1,065,200 |
21 May 2024 | 51.83 | 53.02 | 51.62 | 52.79 | 52.79 | 1,051,800 |
20 May 2024 | 52.40 | 52.40 | 51.45 | 52.08 | 52.08 | 706,200 |
17 May 2024 | 52.63 | 52.92 | 51.71 | 52.15 | 52.15 | 1,005,200 |
16 May 2024 | 53.39 | 53.81 | 52.20 | 52.40 | 52.40 | 505,900 |
15 May 2024 | 54.44 | 54.44 | 52.99 | 53.18 | 53.18 | 698,700 |
14 May 2024 | 54.46 | 55.09 | 53.98 | 54.08 | 54.08 | 605,100 |
13 May 2024 | 54.00 | 54.63 | 53.79 | 53.82 | 53.82 | 695,500 |
10 May 2024 | 54.36 | 54.77 | 53.52 | 53.62 | 53.62 | 755,700 |
09 May 2024 | 50.61 | 54.02 | 50.45 | 53.69 | 53.69 | 1,424,400 |
08 May 2024 | 52.88 | 55.18 | 50.00 | 51.62 | 51.62 | 1,977,700 |
07 May 2024 | 49.09 | 49.84 | 48.26 | 49.16 | 49.16 | 1,936,500 |
06 May 2024 | 51.05 | 51.25 | 49.71 | 49.77 | 49.77 | 979,600 |
03 May 2024 | 50.88 | 51.17 | 49.88 | 50.48 | 50.48 | 866,700 |
02 May 2024 | 49.89 | 50.36 | 49.03 | 49.84 | 49.84 | 611,400 |
01 May 2024 | 49.94 | 50.84 | 48.89 | 48.93 | 48.93 | 1,401,200 |
30 Apr 2024 | 50.88 | 51.49 | 50.46 | 50.82 | 50.82 | 671,600 |
29 Apr 2024 | 51.09 | 51.90 | 51.09 | 51.54 | 51.54 | 527,500 |
26 Apr 2024 | 51.05 | 52.03 | 50.75 | 50.78 | 50.78 | 695,100 |
25 Apr 2024 | 52.40 | 52.40 | 50.84 | 51.12 | 51.12 | 919,000 |
24 Apr 2024 | 52.75 | 52.94 | 51.82 | 52.89 | 52.89 | 516,000 |
23 Apr 2024 | 51.37 | 53.22 | 51.37 | 52.89 | 52.89 | 472,200 |
22 Apr 2024 | 51.89 | 52.36 | 51.09 | 51.85 | 51.85 | 800,500 |
19 Apr 2024 | 51.27 | 51.92 | 51.03 | 51.74 | 51.74 | 564,100 |
18 Apr 2024 | 51.17 | 52.09 | 50.85 | 51.39 | 51.39 | 768,500 |
17 Apr 2024 | 52.40 | 52.40 | 50.92 | 51.16 | 51.16 | 632,500 |
16 Apr 2024 | 52.42 | 52.63 | 51.45 | 51.81 | 51.81 | 1,342,200 |
15 Apr 2024 | 53.87 | 53.87 | 51.61 | 52.57 | 52.57 | 1,786,900 |
12 Apr 2024 | 54.93 | 54.93 | 52.97 | 52.97 | 52.97 | 1,078,100 |
11 Apr 2024 | 57.16 | 57.16 | 54.87 | 55.24 | 55.24 | 819,900 |
10 Apr 2024 | 56.63 | 57.04 | 56.08 | 56.78 | 56.78 | 934,300 |
09 Apr 2024 | 58.39 | 58.44 | 57.13 | 58.20 | 58.20 | 681,400 |
08 Apr 2024 | 56.98 | 58.03 | 56.93 | 58.01 | 58.01 | 739,800 |
05 Apr 2024 | 54.55 | 57.04 | 54.55 | 56.70 | 56.70 | 1,497,200 |
04 Apr 2024 | 57.52 | 58.16 | 54.59 | 54.76 | 54.76 | 1,466,400 |
03 Apr 2024 | 55.17 | 56.56 | 55.16 | 56.36 | 56.36 | 727,300 |
02 Apr 2024 | 55.93 | 56.49 | 54.88 | 55.61 | 55.61 | 802,000 |
01 Apr 2024 | 55.96 | 57.10 | 55.96 | 56.93 | 56.93 | 866,400 |
28 Mar 2024 | 55.27 | 57.03 | 54.60 | 56.21 | 56.21 | 2,155,100 |
27 Mar 2024 | 52.47 | 53.58 | 52.47 | 53.32 | 53.32 | 700,300 |
26 Mar 2024 | 53.07 | 53.75 | 52.05 | 52.37 | 52.37 | 1,428,800 |
25 Mar 2024 | 54.14 | 54.15 | 53.30 | 54.07 | 54.07 | 1,155,800 |
22 Mar 2024 | 54.60 | 54.64 | 53.51 | 53.92 | 53.92 | 927,400 |
21 Mar 2024 | 55.71 | 55.71 | 54.05 | 54.72 | 54.72 | 864,900 |
20 Mar 2024 | 53.12 | 54.63 | 53.00 | 54.32 | 54.32 | 1,245,600 |
19 Mar 2024 | 52.51 | 53.79 | 52.39 | 53.06 | 53.06 | 811,900 |
18 Mar 2024 | 51.32 | 53.15 | 51.03 | 52.92 | 52.92 | 955,600 |
15 Mar 2024 | 50.50 | 51.64 | 50.50 | 51.34 | 51.34 | 746,400 |
14 Mar 2024 | 50.62 | 51.43 | 50.18 | 50.63 | 50.63 | 967,500 |
13 Mar 2024 | 51.49 | 52.94 | 51.00 | 51.10 | 51.10 | 783,600 |
12 Mar 2024 | 51.76 | 52.45 | 51.40 | 51.51 | 51.51 | 544,200 |
11 Mar 2024 | 52.28 | 52.71 | 51.88 | 52.03 | 52.03 | 669,000 |
08 Mar 2024 | 53.13 | 53.54 | 52.07 | 52.54 | 52.54 | 465,100 |
07 Mar 2024 | 53.68 | 53.98 | 52.39 | 52.80 | 52.80 | 654,600 |
06 Mar 2024 | 53.66 | 54.42 | 52.99 | 53.56 | 53.56 | 658,900 |
05 Mar 2024 | 53.22 | 53.87 | 52.49 | 52.96 | 52.96 | 744,600 |
04 Mar 2024 | 53.45 | 54.59 | 53.11 | 53.57 | 53.57 | 1,127,700 |
01 Mar 2024 | 51.37 | 53.82 | 50.48 | 53.45 | 53.45 | 1,112,800 |
29 Feb 2024 | 53.99 | 53.99 | 50.95 | 51.35 | 51.35 | 1,095,300 |
28 Feb 2024 | 50.00 | 54.80 | 48.09 | 52.97 | 52.97 | 1,754,000 |
27 Feb 2024 | 47.93 | 48.91 | 47.71 | 48.81 | 48.81 | 807,600 |
26 Feb 2024 | 46.74 | 47.72 | 46.64 | 47.55 | 47.55 | 471,400 |
23 Feb 2024 | 46.46 | 47.82 | 46.29 | 47.01 | 47.01 | 598,500 |
22 Feb 2024 | 46.57 | 47.73 | 46.06 | 47.01 | 47.01 | 501,700 |
21 Feb 2024 | 46.23 | 46.34 | 45.60 | 46.13 | 46.13 | 446,900 |
20 Feb 2024 | 46.35 | 46.85 | 45.85 | 46.23 | 46.23 | 639,800 |
16 Feb 2024 | 46.89 | 47.69 | 46.60 | 47.09 | 47.09 | 416,200 |
15 Feb 2024 | 48.25 | 48.64 | 47.38 | 47.61 | 47.61 | 671,700 |
14 Feb 2024 | 48.77 | 49.22 | 47.67 | 47.78 | 47.78 | 528,100 |
13 Feb 2024 | 48.79 | 50.58 | 47.61 | 48.49 | 48.49 | 468,200 |
12 Feb 2024 | 48.94 | 50.41 | 48.87 | 50.30 | 50.30 | 504,300 |
09 Feb 2024 | 48.52 | 49.39 | 48.06 | 49.08 | 49.08 | 451,800 |
08 Feb 2024 | 48.21 | 48.56 | 47.66 | 48.36 | 48.36 | 513,500 |
07 Feb 2024 | 48.62 | 48.74 | 47.49 | 47.93 | 47.93 | 621,000 |
06 Feb 2024 | 47.26 | 48.87 | 47.12 | 48.70 | 48.70 | 576,200 |
05 Feb 2024 | 47.66 | 47.99 | 46.91 | 47.26 | 47.26 | 731,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |