Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 51.65 | 52.25 | 48.86 | 48.86 | 48.86 | 1,537,544 |
01 Jul 2024 | 52.00 | 53.20 | 51.10 | 51.15 | 51.15 | 1,648,768 |
28 Jun 2024 | 51.05 | 51.40 | 49.50 | 51.05 | 51.05 | 1,504,736 |
27 Jun 2024 | 51.75 | 52.70 | 48.78 | 50.35 | 50.35 | 2,021,666 |
26 Jun 2024 | 53.00 | 53.00 | 50.28 | 51.00 | 51.00 | 1,654,535 |
25 Jun 2024 | 51.05 | 53.65 | 49.96 | 51.75 | 51.75 | 2,205,031 |
24 Jun 2024 | 47.74 | 51.47 | 47.12 | 50.30 | 50.30 | 2,469,163 |
21 Jun 2024 | 47.00 | 48.90 | 46.56 | 47.26 | 47.26 | 16,237,713 |
20 Jun 2024 | 47.62 | 49.60 | 47.18 | 47.58 | 47.58 | 2,311,530 |
19 Jun 2024 | 46.50 | 47.62 | 45.50 | 47.16 | 47.16 | 3,313,313 |
18 Jun 2024 | 46.20 | 46.90 | 45.60 | 46.28 | 46.28 | 2,333,636 |
17 Jun 2024 | 48.00 | 48.62 | 46.10 | 46.10 | 46.10 | 4,179,066 |
14 Jun 2024 | 48.00 | 49.96 | 46.22 | 47.22 | 47.22 | 4,928,136 |
13 Jun 2024 | 49.46 | 51.20 | 48.00 | 48.00 | 48.00 | 4,278,399 |
12 Jun 2024 | 50.50 | 51.75 | 49.00 | 51.00 | 51.00 | 3,786,359 |
11 Jun 2024 | 50.60 | 52.55 | 49.50 | 50.60 | 50.60 | 4,778,590 |
10 Jun 2024 | 53.95 | 53.95 | 50.70 | 51.00 | 51.00 | 3,632,747 |
07 Jun 2024 | 53.00 | 54.25 | 52.00 | 52.45 | 52.45 | 3,213,225 |
06 Jun 2024 | 54.00 | 57.80 | 53.80 | 53.80 | 53.80 | 2,052,726 |
05 Jun 2024 | 53.10 | 55.45 | 51.15 | 54.80 | 54.80 | 4,245,439 |
04 Jun 2024 | 53.30 | 53.95 | 51.10 | 52.75 | 52.75 | 3,230,367 |
03 Jun 2024 | 54.95 | 55.30 | 53.25 | 53.40 | 53.40 | 2,104,443 |
31 May 2024 | 54.80 | 56.45 | 53.40 | 53.80 | 53.80 | 5,323,941 |
30 May 2024 | 54.80 | 56.03 | 54.55 | 54.75 | 54.75 | 3,318,699 |
29 May 2024 | 58.05 | 58.95 | 55.00 | 55.35 | 55.35 | 4,019,269 |
28 May 2024 | 56.70 | 60.50 | 55.55 | 59.30 | 59.30 | 2,693,232 |
24 May 2024 | 57.25 | 58.20 | 56.45 | 57.25 | 57.25 | 2,720,769 |
23 May 2024 | 61.70 | 62.85 | 58.00 | 58.00 | 58.00 | 3,106,082 |
22 May 2024 | 66.50 | 66.50 | 62.40 | 62.80 | 62.80 | 1,860,649 |
21 May 2024 | 64.85 | 66.75 | 64.70 | 64.85 | 64.85 | 1,182,571 |
20 May 2024 | 68.05 | 68.60 | 65.85 | 66.85 | 66.85 | 1,860,065 |
17 May 2024 | 63.15 | 67.30 | 62.75 | 66.85 | 66.85 | 1,961,052 |
16 May 2024 | 65.15 | 66.60 | 64.35 | 64.70 | 64.70 | 1,754,848 |
15 May 2024 | 65.55 | 67.50 | 64.75 | 66.00 | 66.00 | 1,931,399 |
14 May 2024 | 62.60 | 67.60 | 62.60 | 65.90 | 65.90 | 3,245,519 |
13 May 2024 | 62.80 | 64.35 | 62.80 | 63.75 | 63.75 | 1,843,414 |
10 May 2024 | 60.10 | 63.15 | 60.10 | 62.70 | 62.70 | 1,859,295 |
09 May 2024 | 60.60 | 61.63 | 60.05 | 61.50 | 61.50 | 2,181,572 |
08 May 2024 | 60.45 | 61.50 | 60.00 | 61.00 | 61.00 | 1,559,084 |
07 May 2024 | 59.00 | 62.00 | 58.45 | 60.25 | 60.25 | 2,397,246 |
03 May 2024 | 57.50 | 59.10 | 57.15 | 58.95 | 58.95 | 1,516,158 |
02 May 2024 | 55.00 | 58.55 | 55.00 | 58.10 | 58.10 | 2,154,883 |
01 May 2024 | 54.70 | 56.20 | 56.20 | 56.25 | 56.25 | 619,934 |
30 Apr 2024 | 54.40 | 56.90 | 54.20 | 55.40 | 55.40 | 3,148,753 |
29 Apr 2024 | 53.00 | 55.15 | 52.75 | 54.85 | 54.85 | 2,353,231 |
26 Apr 2024 | 53.25 | 54.65 | 52.85 | 52.85 | 52.85 | 3,313,386 |
25 Apr 2024 | 55.70 | 56.30 | 52.80 | 52.85 | 52.85 | 5,178,208 |
24 Apr 2024 | 55.30 | 56.45 | 53.05 | 56.00 | 56.00 | 5,704,464 |
23 Apr 2024 | 54.85 | 56.85 | 54.25 | 55.80 | 55.80 | 4,352,172 |
22 Apr 2024 | 60.25 | 61.80 | 53.10 | 54.15 | 54.15 | 12,050,290 |
19 Apr 2024 | 59.00 | 60.05 | 58.05 | 60.05 | 60.05 | 1,751,916 |
18 Apr 2024 | 57.55 | 60.61 | 57.55 | 59.40 | 59.40 | 1,023,775 |
17 Apr 2024 | 57.50 | 60.15 | 57.50 | 58.50 | 58.50 | 1,441,807 |
16 Apr 2024 | 59.20 | 60.00 | 57.78 | 58.55 | 58.55 | 7,684,180 |
15 Apr 2024 | 60.90 | 61.85 | 60.10 | 60.10 | 60.10 | 1,176,067 |
12 Apr 2024 | 63.00 | 64.31 | 60.75 | 60.75 | 60.75 | 1,949,296 |
11 Apr 2024 | 63.15 | 64.90 | 62.50 | 63.00 | 63.00 | 1,098,855 |
10 Apr 2024 | 64.00 | 66.40 | 62.50 | 62.80 | 62.80 | 1,451,017 |
09 Apr 2024 | 64.00 | 67.00 | 62.60 | 64.10 | 64.10 | 1,978,774 |
08 Apr 2024 | 63.55 | 64.75 | 63.25 | 63.70 | 63.70 | 887,582 |
05 Apr 2024 | 67.05 | 67.05 | 63.35 | 63.55 | 63.55 | 1,656,061 |
04 Apr 2024 | 63.50 | 66.10 | 63.50 | 65.55 | 65.55 | 1,333,849 |
03 Apr 2024 | 65.00 | 65.90 | 63.25 | 63.75 | 63.75 | 1,588,557 |
02 Apr 2024 | 68.20 | 69.35 | 64.50 | 64.50 | 64.50 | 2,005,706 |
28 Mar 2024 | 66.90 | 70.40 | 65.55 | 69.60 | 69.60 | 895,045 |
27 Mar 2024 | 65.95 | 68.05 | 65.70 | 66.80 | 66.80 | 1,165,765 |
26 Mar 2024 | 69.75 | 70.35 | 65.75 | 66.85 | 66.85 | 3,881,598 |
25 Mar 2024 | 69.20 | 70.90 | 63.35 | 70.90 | 70.90 | 4,375,814 |
22 Mar 2024 | 71.55 | 74.20 | 70.60 | 71.45 | 71.45 | 593,143 |
21 Mar 2024 | 72.05 | 74.05 | 71.00 | 73.05 | 73.05 | 1,202,658 |
20 Mar 2024 | 66.90 | 71.75 | 66.60 | 71.20 | 71.20 | 1,647,901 |
19 Mar 2024 | 66.40 | 68.15 | 66.10 | 67.30 | 67.30 | 1,654,022 |
18 Mar 2024 | 68.90 | 69.10 | 66.35 | 66.75 | 66.75 | 2,041,370 |
15 Mar 2024 | 72.00 | 72.00 | 69.35 | 69.40 | 69.40 | 4,451,036 |
14 Mar 2024 | 71.85 | 72.65 | 70.26 | 70.75 | 70.75 | 1,280,807 |
13 Mar 2024 | 72.60 | 74.75 | 71.60 | 71.90 | 71.90 | 1,913,954 |
12 Mar 2024 | 75.00 | 76.46 | 72.70 | 72.70 | 72.70 | 1,410,267 |
11 Mar 2024 | 76.55 | 77.90 | 74.05 | 75.00 | 75.00 | 1,265,835 |
08 Mar 2024 | 78.20 | 78.95 | 76.10 | 76.95 | 76.95 | 1,156,885 |
07 Mar 2024 | 76.80 | 78.00 | 74.65 | 77.05 | 77.05 | 1,230,836 |
06 Mar 2024 | 72.50 | 75.70 | 72.50 | 75.10 | 75.10 | 1,156,518 |
05 Mar 2024 | 73.00 | 74.75 | 72.60 | 73.50 | 73.50 | 785,646 |
04 Mar 2024 | 75.60 | 76.95 | 72.70 | 73.85 | 73.85 | 1,687,075 |
01 Mar 2024 | 78.20 | 79.20 | 75.30 | 75.60 | 75.60 | 1,117,003 |
29 Feb 2024 | 77.55 | 80.05 | 76.05 | 78.00 | 78.00 | 3,088,075 |
28 Feb 2024 | 78.40 | 82.30 | 77.71 | 79.20 | 79.20 | 1,185,747 |
27 Feb 2024 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 1,401,019 |
26 Feb 2024 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | 1,531,776 |
23 Feb 2024 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 1,381,451 |
22 Feb 2024 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 2,000,165 |
21 Feb 2024 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | 2,246,896 |
20 Feb 2024 | 0.73 | 0.81 | 0.66 | 0.76 | 0.76 | 6,365,721 |
19 Feb 2024 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 504,538 |
16 Feb 2024 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1,063,259 |
15 Feb 2024 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 820,291 |
14 Feb 2024 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1,437,685 |
13 Feb 2024 | 0.82 | 0.84 | 0.79 | 0.79 | 0.79 | 1,230,949 |
12 Feb 2024 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 548,094 |
09 Feb 2024 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 1,030,004 |
08 Feb 2024 | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | 688,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |