Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 38.92 | 40.00 | 36.61 | 37.34 | 37.34 | 28,171 |
03 Jul 2024 | 32.86 | 38.96 | 32.86 | 38.32 | 38.32 | 50,500 |
02 Jul 2024 | 33.74 | 35.78 | 32.92 | 33.11 | 33.11 | 102,200 |
01 Jul 2024 | 33.70 | 34.06 | 30.46 | 33.85 | 33.85 | 78,400 |
28 Jun 2024 | 34.21 | 38.00 | 32.33 | 33.87 | 33.87 | 1,026,300 |
27 Jun 2024 | 32.55 | 34.41 | 32.19 | 33.47 | 33.47 | 82,200 |
26 Jun 2024 | 32.55 | 34.20 | 30.00 | 33.45 | 33.45 | 158,900 |
25 Jun 2024 | 34.31 | 37.53 | 32.75 | 33.42 | 33.42 | 227,400 |
24 Jun 2024 | 35.40 | 37.84 | 34.76 | 35.11 | 35.11 | 85,400 |
21 Jun 2024 | 35.59 | 39.49 | 33.44 | 35.38 | 35.38 | 183,000 |
20 Jun 2024 | 33.10 | 35.97 | 33.10 | 35.89 | 35.89 | 95,300 |
18 Jun 2024 | 34.58 | 38.04 | 32.62 | 33.61 | 33.61 | 125,800 |
17 Jun 2024 | 40.75 | 41.50 | 33.93 | 34.72 | 34.72 | 99,800 |
14 Jun 2024 | 42.43 | 44.30 | 41.16 | 41.60 | 41.60 | 48,500 |
13 Jun 2024 | 42.07 | 44.48 | 42.07 | 42.50 | 42.50 | 52,500 |
12 Jun 2024 | 42.26 | 45.59 | 42.26 | 42.61 | 42.61 | 30,000 |
11 Jun 2024 | 47.93 | 47.93 | 42.19 | 42.19 | 42.19 | 56,300 |
10 Jun 2024 | 45.94 | 48.79 | 44.56 | 46.99 | 46.99 | 58,600 |
07 Jun 2024 | 44.65 | 47.00 | 42.53 | 46.40 | 46.40 | 53,800 |
06 Jun 2024 | 46.60 | 47.99 | 43.94 | 44.74 | 44.74 | 26,800 |
05 Jun 2024 | 49.52 | 50.50 | 46.44 | 47.25 | 47.25 | 60,300 |
04 Jun 2024 | 50.87 | 51.17 | 48.83 | 49.51 | 49.51 | 40,700 |
03 Jun 2024 | 50.56 | 51.37 | 47.69 | 50.48 | 50.48 | 37,700 |
31 May 2024 | 50.04 | 52.33 | 50.04 | 51.30 | 51.30 | 45,500 |
30 May 2024 | 50.28 | 52.35 | 48.69 | 50.25 | 50.25 | 62,700 |
29 May 2024 | 49.20 | 51.02 | 48.47 | 49.99 | 49.99 | 47,100 |
28 May 2024 | 49.18 | 50.52 | 48.11 | 49.59 | 49.59 | 63,100 |
24 May 2024 | 48.49 | 49.60 | 46.66 | 48.85 | 48.85 | 52,800 |
23 May 2024 | 48.96 | 48.99 | 46.41 | 48.08 | 48.08 | 29,400 |
22 May 2024 | 50.50 | 51.03 | 48.59 | 50.20 | 50.20 | 48,400 |
21 May 2024 | 54.01 | 54.22 | 48.90 | 50.80 | 50.80 | 59,200 |
20 May 2024 | 55.99 | 55.99 | 53.21 | 54.60 | 54.60 | 37,300 |
17 May 2024 | 51.17 | 54.97 | 50.98 | 54.66 | 54.66 | 60,800 |
16 May 2024 | 52.17 | 52.90 | 50.34 | 51.26 | 51.26 | 37,300 |
15 May 2024 | 50.56 | 52.77 | 50.13 | 52.77 | 52.77 | 34,900 |
14 May 2024 | 52.89 | 52.98 | 49.15 | 50.05 | 50.05 | 27,000 |
13 May 2024 | 49.51 | 50.76 | 49.51 | 50.24 | 50.24 | 51,000 |
10 May 2024 | 55.99 | 55.99 | 49.98 | 51.00 | 51.00 | 25,800 |
09 May 2024 | 50.88 | 55.62 | 50.88 | 54.88 | 54.88 | 32,500 |
08 May 2024 | 51.42 | 53.35 | 51.42 | 52.32 | 52.32 | 42,900 |
07 May 2024 | 56.32 | 56.32 | 51.01 | 54.01 | 54.01 | 29,500 |
06 May 2024 | 58.99 | 58.99 | 55.06 | 56.48 | 56.48 | 19,000 |
03 May 2024 | 58.22 | 59.25 | 56.33 | 58.24 | 58.24 | 15,500 |
02 May 2024 | 62.00 | 62.00 | 57.92 | 58.22 | 58.22 | 15,300 |
01 May 2024 | 55.00 | 61.49 | 54.44 | 60.99 | 60.99 | 32,200 |
30 Apr 2024 | 61.07 | 61.13 | 55.39 | 56.79 | 56.79 | 53,600 |
29 Apr 2024 | 62.93 | 62.93 | 59.13 | 60.95 | 60.95 | 26,100 |
26 Apr 2024 | 58.44 | 63.30 | 57.18 | 62.93 | 62.93 | 28,100 |
25 Apr 2024 | 63.62 | 63.62 | 56.20 | 58.53 | 58.53 | 23,000 |
24 Apr 2024 | 67.82 | 67.82 | 59.99 | 62.99 | 62.99 | 25,300 |
23 Apr 2024 | 66.75 | 72.96 | 65.00 | 67.94 | 67.94 | 70,400 |
22 Apr 2024 | 64.54 | 70.00 | 64.54 | 68.38 | 68.38 | 27,800 |
19 Apr 2024 | 65.25 | 67.00 | 64.24 | 66.74 | 66.74 | 27,600 |
18 Apr 2024 | 68.00 | 70.24 | 62.00 | 66.78 | 66.78 | 58,800 |
17 Apr 2024 | 75.22 | 75.22 | 68.77 | 69.30 | 69.30 | 30,300 |
16 Apr 2024 | 71.30 | 75.21 | 71.30 | 73.37 | 73.37 | 17,800 |
15 Apr 2024 | 72.99 | 75.80 | 72.00 | 74.37 | 74.37 | 12,900 |
12 Apr 2024 | 78.81 | 79.99 | 73.47 | 74.98 | 74.98 | 28,500 |
11 Apr 2024 | 73.00 | 80.18 | 73.00 | 78.53 | 78.53 | 30,300 |
10 Apr 2024 | 78.97 | 79.64 | 73.20 | 74.80 | 74.80 | 62,800 |
09 Apr 2024 | 74.59 | 80.00 | 70.58 | 78.69 | 78.69 | 52,800 |
08 Apr 2024 | 67.06 | 73.44 | 66.50 | 73.44 | 73.44 | 20,900 |
05 Apr 2024 | 70.40 | 73.45 | 66.84 | 67.63 | 67.63 | 31,200 |
04 Apr 2024 | 75.00 | 79.46 | 71.40 | 71.40 | 71.40 | 35,000 |
03 Apr 2024 | 80.88 | 82.22 | 74.07 | 77.96 | 77.96 | 64,000 |
02 Apr 2024 | 91.01 | 91.01 | 79.26 | 82.65 | 82.65 | 38,000 |
01 Apr 2024 | 88.14 | 90.00 | 85.53 | 89.74 | 89.74 | 22,300 |
28 Mar 2024 | 89.86 | 93.00 | 86.50 | 90.00 | 90.00 | 143,400 |
27 Mar 2024 | 83.01 | 97.91 | 82.12 | 88.53 | 88.53 | 48,600 |
26 Mar 2024 | 73.11 | 89.00 | 73.11 | 86.95 | 86.95 | 51,900 |
25 Mar 2024 | 67.99 | 77.61 | 67.00 | 73.42 | 73.42 | 44,500 |
22 Mar 2024 | 67.84 | 68.98 | 62.56 | 65.02 | 65.02 | 65,200 |
21 Mar 2024 | 64.99 | 65.44 | 62.10 | 65.00 | 65.00 | 19,900 |
20 Mar 2024 | 63.33 | 65.00 | 63.09 | 64.74 | 64.74 | 17,700 |
19 Mar 2024 | 61.16 | 66.26 | 61.16 | 64.15 | 64.15 | 32,500 |
18 Mar 2024 | 61.04 | 63.50 | 59.49 | 61.87 | 61.87 | 15,500 |
15 Mar 2024 | 58.38 | 61.52 | 56.76 | 61.52 | 61.52 | 42,200 |
14 Mar 2024 | 52.23 | 59.22 | 51.50 | 59.22 | 59.22 | 16,000 |
13 Mar 2024 | 53.20 | 55.00 | 52.46 | 53.75 | 53.75 | 29,800 |
12 Mar 2024 | 56.54 | 58.35 | 54.16 | 55.39 | 55.39 | 29,500 |
11 Mar 2024 | 57.67 | 59.39 | 53.91 | 56.15 | 56.15 | 313,200 |
08 Mar 2024 | 49.00 | 55.14 | 47.95 | 55.14 | 55.14 | 27,300 |
07 Mar 2024 | 49.40 | 50.88 | 48.61 | 49.08 | 49.08 | 9,000 |
06 Mar 2024 | 49.94 | 50.20 | 48.40 | 49.53 | 49.53 | 16,000 |
05 Mar 2024 | 50.00 | 50.99 | 49.16 | 49.94 | 49.94 | 21,600 |
04 Mar 2024 | 50.40 | 51.49 | 49.80 | 50.00 | 50.00 | 27,600 |
01 Mar 2024 | 47.70 | 51.00 | 47.70 | 49.30 | 49.30 | 15,000 |
29 Feb 2024 | 48.25 | 49.11 | 46.61 | 48.30 | 48.30 | 11,100 |
28 Feb 2024 | 47.10 | 48.45 | 46.29 | 46.95 | 46.95 | 24,300 |
27 Feb 2024 | 54.98 | 54.98 | 47.10 | 47.10 | 47.10 | 42,100 |
26 Feb 2024 | 48.74 | 50.64 | 48.74 | 50.15 | 50.15 | 19,000 |
23 Feb 2024 | 50.94 | 51.06 | 49.39 | 49.99 | 49.99 | 17,900 |
22 Feb 2024 | 53.30 | 55.56 | 50.60 | 50.60 | 50.60 | 11,100 |
21 Feb 2024 | 57.03 | 58.29 | 53.15 | 54.10 | 54.10 | 15,700 |
20 Feb 2024 | 53.45 | 56.44 | 52.12 | 55.98 | 55.98 | 21,300 |
16 Feb 2024 | 55.12 | 56.80 | 52.39 | 52.39 | 52.39 | 21,600 |
15 Feb 2024 | 56.80 | 56.80 | 52.00 | 53.90 | 53.90 | 13,200 |
14 Feb 2024 | 52.81 | 56.99 | 52.81 | 54.71 | 54.71 | 8,300 |
13 Feb 2024 | 54.85 | 58.99 | 53.02 | 53.81 | 53.81 | 6,900 |
12 Feb 2024 | 54.63 | 57.00 | 54.63 | 55.00 | 55.00 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |