Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 30.20 | 31.38 | 29.80 | 30.50 | 30.50 | 267,200 |
02 Jul 2024 | 30.10 | 30.26 | 29.46 | 29.99 | 29.99 | 238,000 |
01 Jul 2024 | 30.63 | 31.44 | 29.58 | 30.09 | 30.09 | 189,800 |
28 Jun 2024 | 30.14 | 31.24 | 29.26 | 30.30 | 30.30 | 1,720,100 |
27 Jun 2024 | 30.96 | 31.89 | 28.31 | 29.89 | 29.89 | 819,200 |
26 Jun 2024 | 35.00 | 35.03 | 29.49 | 30.58 | 30.58 | 745,400 |
25 Jun 2024 | 37.70 | 37.70 | 35.37 | 35.87 | 35.87 | 319,200 |
24 Jun 2024 | 39.38 | 40.87 | 37.56 | 37.60 | 37.60 | 313,200 |
21 Jun 2024 | 37.88 | 40.16 | 37.28 | 39.49 | 39.49 | 136,900 |
20 Jun 2024 | 38.50 | 38.70 | 36.50 | 38.18 | 38.18 | 163,600 |
18 Jun 2024 | 38.05 | 39.00 | 37.22 | 38.17 | 38.17 | 150,700 |
17 Jun 2024 | 37.06 | 38.84 | 36.72 | 37.83 | 37.83 | 112,200 |
14 Jun 2024 | 35.30 | 37.31 | 35.30 | 37.23 | 37.23 | 179,200 |
13 Jun 2024 | 37.52 | 38.79 | 35.60 | 36.17 | 36.17 | 176,500 |
12 Jun 2024 | 35.75 | 39.29 | 35.56 | 38.02 | 38.02 | 208,500 |
11 Jun 2024 | 36.60 | 36.80 | 34.89 | 35.04 | 35.04 | 172,300 |
10 Jun 2024 | 37.00 | 37.00 | 35.50 | 36.50 | 36.50 | 102,500 |
07 Jun 2024 | 37.76 | 40.37 | 37.46 | 37.62 | 37.62 | 212,400 |
06 Jun 2024 | 38.88 | 41.36 | 36.36 | 36.70 | 36.70 | 261,500 |
05 Jun 2024 | 33.71 | 38.23 | 33.58 | 37.76 | 37.76 | 229,800 |
04 Jun 2024 | 36.13 | 37.52 | 33.74 | 34.96 | 34.96 | 389,500 |
03 Jun 2024 | 44.48 | 44.53 | 36.54 | 37.92 | 37.92 | 391,000 |
31 May 2024 | 48.00 | 49.00 | 43.74 | 45.06 | 45.06 | 170,100 |
30 May 2024 | 44.66 | 47.60 | 43.94 | 47.47 | 47.47 | 302,800 |
29 May 2024 | 42.76 | 44.90 | 42.60 | 44.54 | 44.54 | 144,400 |
28 May 2024 | 42.62 | 43.11 | 41.11 | 43.11 | 43.11 | 174,200 |
24 May 2024 | 43.78 | 44.54 | 41.74 | 42.17 | 42.17 | 253,400 |
23 May 2024 | 44.15 | 45.70 | 42.83 | 43.60 | 43.60 | 95,800 |
22 May 2024 | 45.25 | 45.63 | 43.45 | 44.46 | 44.46 | 103,400 |
21 May 2024 | 46.50 | 46.51 | 44.50 | 45.21 | 45.21 | 173,500 |
20 May 2024 | 50.06 | 50.20 | 46.37 | 46.65 | 46.65 | 116,800 |
17 May 2024 | 49.56 | 51.55 | 49.01 | 49.83 | 49.83 | 117,000 |
16 May 2024 | 49.70 | 50.44 | 46.82 | 49.95 | 49.95 | 188,700 |
15 May 2024 | 49.12 | 51.03 | 49.11 | 49.70 | 49.70 | 139,700 |
14 May 2024 | 49.01 | 50.68 | 48.20 | 49.10 | 49.10 | 104,900 |
13 May 2024 | 50.34 | 52.99 | 48.20 | 48.97 | 48.97 | 143,000 |
10 May 2024 | 53.34 | 54.15 | 48.40 | 49.09 | 49.09 | 270,000 |
09 May 2024 | 51.71 | 53.82 | 50.33 | 53.09 | 53.09 | 170,900 |
08 May 2024 | 52.20 | 55.00 | 50.08 | 50.78 | 50.78 | 186,100 |
07 May 2024 | 52.96 | 63.50 | 49.51 | 52.30 | 52.30 | 926,800 |
06 May 2024 | 45.79 | 47.47 | 44.01 | 46.54 | 46.54 | 98,200 |
03 May 2024 | 45.82 | 46.32 | 43.22 | 45.14 | 45.14 | 56,200 |
02 May 2024 | 45.97 | 45.97 | 42.28 | 43.88 | 43.88 | 85,200 |
01 May 2024 | 43.50 | 46.00 | 40.51 | 44.97 | 44.97 | 96,000 |
30 Apr 2024 | 47.89 | 48.95 | 43.69 | 43.80 | 43.80 | 125,800 |
29 Apr 2024 | 45.16 | 50.75 | 45.16 | 48.24 | 48.24 | 175,100 |
26 Apr 2024 | 42.84 | 44.96 | 42.74 | 43.72 | 43.72 | 62,600 |
25 Apr 2024 | 42.32 | 45.74 | 38.10 | 42.52 | 42.52 | 126,500 |
24 Apr 2024 | 43.57 | 43.65 | 41.50 | 42.91 | 42.91 | 93,400 |
23 Apr 2024 | 37.90 | 42.83 | 37.90 | 41.87 | 41.87 | 204,900 |
22 Apr 2024 | 33.79 | 37.16 | 33.40 | 36.22 | 36.22 | 70,700 |
19 Apr 2024 | 33.73 | 35.42 | 32.86 | 33.31 | 33.31 | 63,300 |
18 Apr 2024 | 34.26 | 34.70 | 30.65 | 34.11 | 34.11 | 84,400 |
17 Apr 2024 | 35.50 | 35.64 | 33.66 | 33.90 | 33.90 | 54,100 |
16 Apr 2024 | 35.56 | 35.89 | 34.26 | 35.49 | 35.49 | 50,600 |
15 Apr 2024 | 34.00 | 36.02 | 34.00 | 35.03 | 35.03 | 60,600 |
12 Apr 2024 | 36.33 | 37.13 | 34.62 | 34.62 | 34.62 | 57,800 |
11 Apr 2024 | 36.69 | 37.20 | 35.73 | 36.50 | 36.50 | 43,200 |
10 Apr 2024 | 34.62 | 36.98 | 34.59 | 36.28 | 36.28 | 27,400 |
09 Apr 2024 | 38.08 | 38.84 | 34.05 | 36.00 | 36.00 | 83,300 |
08 Apr 2024 | 38.23 | 38.23 | 36.26 | 38.00 | 38.00 | 64,400 |
05 Apr 2024 | 38.00 | 38.53 | 37.30 | 37.68 | 37.68 | 100,100 |
04 Apr 2024 | 38.00 | 38.69 | 37.14 | 37.77 | 37.77 | 78,100 |
03 Apr 2024 | 35.41 | 38.00 | 34.43 | 37.50 | 37.50 | 56,600 |
02 Apr 2024 | 35.63 | 37.47 | 34.36 | 35.92 | 35.92 | 76,100 |
01 Apr 2024 | 36.88 | 36.90 | 34.80 | 36.00 | 36.00 | 83,700 |
28 Mar 2024 | 39.50 | 40.10 | 36.05 | 37.14 | 37.14 | 346,200 |
27 Mar 2024 | 41.34 | 41.75 | 39.22 | 39.57 | 39.57 | 112,100 |
26 Mar 2024 | 38.00 | 41.35 | 36.30 | 40.75 | 40.75 | 141,900 |
25 Mar 2024 | 40.13 | 41.18 | 38.18 | 39.58 | 39.58 | 131,100 |
22 Mar 2024 | 39.03 | 41.75 | 38.10 | 40.23 | 40.23 | 208,000 |
21 Mar 2024 | 35.46 | 39.55 | 35.42 | 36.99 | 36.99 | 158,700 |
20 Mar 2024 | 33.06 | 35.37 | 33.06 | 35.03 | 35.03 | 98,900 |
19 Mar 2024 | 31.75 | 34.30 | 30.50 | 33.20 | 33.20 | 85,500 |
18 Mar 2024 | 34.21 | 34.74 | 30.23 | 33.27 | 33.27 | 115,700 |
15 Mar 2024 | 34.90 | 35.56 | 33.25 | 34.23 | 34.23 | 100,700 |
14 Mar 2024 | 33.26 | 36.58 | 32.76 | 35.22 | 35.22 | 110,300 |
13 Mar 2024 | 34.50 | 35.49 | 32.20 | 33.78 | 33.78 | 108,400 |
12 Mar 2024 | 33.00 | 35.90 | 33.00 | 35.14 | 35.14 | 107,500 |
11 Mar 2024 | 36.25 | 36.32 | 33.13 | 33.65 | 33.65 | 80,000 |
08 Mar 2024 | 36.00 | 39.50 | 35.02 | 36.00 | 36.00 | 128,800 |
07 Mar 2024 | 32.50 | 43.99 | 32.00 | 37.10 | 37.10 | 333,100 |
06 Mar 2024 | 35.01 | 35.90 | 31.16 | 31.62 | 31.62 | 214,500 |
05 Mar 2024 | 27.38 | 36.49 | 25.24 | 36.00 | 36.00 | 811,600 |
04 Mar 2024 | 22.46 | 22.69 | 20.50 | 21.90 | 21.90 | 133,900 |
01 Mar 2024 | 26.51 | 26.92 | 22.60 | 22.82 | 22.82 | 121,000 |
29 Feb 2024 | 26.77 | 27.94 | 25.52 | 26.19 | 26.19 | 109,700 |
28 Feb 2024 | 25.71 | 26.67 | 24.84 | 26.18 | 26.18 | 55,600 |
27 Feb 2024 | 23.55 | 26.58 | 23.55 | 25.40 | 25.40 | 161,600 |
26 Feb 2024 | 23.88 | 24.09 | 23.18 | 23.36 | 23.36 | 53,400 |
23 Feb 2024 | 22.28 | 24.49 | 22.28 | 23.58 | 23.58 | 44,700 |
22 Feb 2024 | 23.08 | 24.06 | 22.28 | 22.28 | 22.28 | 19,200 |
21 Feb 2024 | 23.70 | 25.07 | 21.75 | 22.63 | 22.63 | 55,900 |
20 Feb 2024 | 25.72 | 25.78 | 23.35 | 24.08 | 24.08 | 61,100 |
16 Feb 2024 | 22.73 | 27.12 | 22.02 | 26.10 | 26.10 | 162,000 |
15 Feb 2024 | 21.99 | 22.75 | 21.15 | 22.75 | 22.75 | 29,500 |
14 Feb 2024 | 21.01 | 21.99 | 20.99 | 21.80 | 21.80 | 52,700 |
13 Feb 2024 | 20.18 | 21.69 | 20.11 | 20.67 | 20.67 | 48,200 |
12 Feb 2024 | 20.37 | 21.00 | 19.56 | 20.95 | 20.95 | 63,300 |
09 Feb 2024 | 20.09 | 20.94 | 18.50 | 20.67 | 20.67 | 68,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |