Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 30.35 | 30.90 | 30.30 | 30.30 | 30.30 | 87,453 |
25 June 2024 | 29.65 | 30.20 | 29.65 | 30.20 | 30.20 | 34,000 |
24 June 2024 | 29.80 | 29.90 | 29.60 | 29.80 | 29.80 | 31,000 |
21 June 2024 | 30.00 | 30.15 | 29.45 | 30.00 | 30.00 | 60,000 |
20 June 2024 | 29.35 | 30.45 | 29.25 | 30.00 | 30.00 | 187,000 |
19 June 2024 | 29.60 | 29.60 | 29.10 | 29.35 | 29.35 | 200,000 |
18 June 2024 | 30.05 | 30.05 | 29.30 | 29.70 | 29.70 | 148,000 |
17 June 2024 | 30.55 | 30.60 | 29.95 | 30.05 | 30.05 | 171,000 |
14 June 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 48,000 |
13 June 2024 | 31.30 | 31.30 | 31.05 | 31.10 | 31.10 | 39,000 |
12 June 2024 | 30.90 | 31.40 | 30.70 | 31.05 | 31.05 | 54,000 |
11 June 2024 | 32.15 | 32.15 | 31.00 | 31.00 | 31.00 | 124,000 |
07 June 2024 | 32.20 | 32.35 | 32.10 | 32.15 | 32.15 | 35,000 |
06 June 2024 | 32.50 | 33.10 | 32.05 | 32.25 | 32.25 | 82,000 |
05 June 2024 | 31.70 | 32.45 | 31.60 | 32.45 | 32.45 | 50,000 |
04 June 2024 | 32.15 | 32.25 | 31.90 | 31.90 | 31.90 | 81,000 |
03 June 2024 | 32.90 | 32.95 | 32.30 | 32.45 | 32.45 | 96,000 |
31 May 2024 | 32.50 | 33.00 | 32.35 | 32.80 | 32.80 | 98,000 |
30 May 2024 | 32.60 | 32.80 | 32.60 | 32.65 | 32.65 | 53,000 |
29 May 2024 | 33.35 | 33.40 | 32.80 | 32.80 | 32.80 | 108,000 |
28 May 2024 | 33.85 | 33.85 | 33.15 | 33.35 | 33.35 | 167,000 |
27 May 2024 | 32.15 | 33.90 | 32.15 | 33.80 | 33.80 | 436,000 |
24 May 2024 | 31.55 | 32.05 | 31.20 | 32.00 | 32.00 | 119,000 |
23 May 2024 | 31.50 | 31.85 | 30.70 | 31.25 | 31.25 | 233,000 |
22 May 2024 | 31.40 | 33.25 | 31.40 | 31.45 | 31.45 | 434,000 |
21 May 2024 | 30.15 | 31.25 | 29.95 | 31.25 | 31.25 | 179,000 |
20 May 2024 | 28.85 | 30.85 | 28.85 | 30.00 | 30.00 | 300,000 |
17 May 2024 | 28.80 | 28.90 | 28.70 | 28.85 | 28.85 | 52,000 |
16 May 2024 | 28.80 | 28.90 | 28.50 | 28.70 | 28.70 | 68,000 |
15 May 2024 | 29.15 | 29.15 | 28.65 | 28.70 | 28.70 | 82,000 |
14 May 2024 | 29.05 | 29.20 | 28.90 | 29.15 | 29.15 | 38,000 |
13 May 2024 | 28.90 | 29.35 | 28.75 | 29.05 | 29.05 | 77,000 |
10 May 2024 | 29.00 | 29.30 | 28.55 | 29.20 | 29.20 | 99,000 |
09 May 2024 | 29.70 | 29.70 | 28.70 | 28.80 | 28.80 | 168,000 |
08 May 2024 | 28.25 | 30.45 | 27.90 | 29.70 | 29.70 | 354,000 |
07 May 2024 | 28.25 | 28.25 | 27.60 | 27.85 | 27.85 | 63,000 |
06 May 2024 | 27.40 | 27.75 | 27.40 | 27.75 | 27.75 | 70,000 |
03 May 2024 | 27.50 | 27.85 | 27.35 | 27.35 | 27.35 | 101,000 |
02 May 2024 | 27.00 | 27.45 | 27.00 | 27.40 | 27.40 | 169,000 |
30 Apr 2024 | 27.05 | 28.05 | 26.80 | 27.05 | 27.05 | 264,000 |
29 Apr 2024 | 27.90 | 27.90 | 26.85 | 27.10 | 27.10 | 300,000 |
26 Apr 2024 | 28.30 | 28.30 | 27.90 | 27.90 | 27.90 | 140,000 |
25 Apr 2024 | 28.30 | 28.50 | 28.25 | 28.25 | 28.25 | 35,000 |
24 Apr 2024 | 28.95 | 29.55 | 28.40 | 28.50 | 28.50 | 254,000 |
23 Apr 2024 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | 41,000 |
22 Apr 2024 | 29.25 | 29.25 | 28.85 | 29.00 | 29.00 | 47,000 |
19 Apr 2024 | 29.70 | 30.00 | 29.25 | 29.35 | 29.35 | 105,000 |
18 Apr 2024 | 29.15 | 29.75 | 29.05 | 29.75 | 29.75 | 80,000 |
17 Apr 2024 | 28.85 | 29.05 | 28.85 | 29.05 | 29.05 | 71,000 |
16 Apr 2024 | 28.80 | 28.85 | 28.70 | 28.80 | 28.80 | 57,000 |
15 Apr 2024 | 29.65 | 29.90 | 29.00 | 29.00 | 29.00 | 74,000 |
12 Apr 2024 | 30.15 | 30.15 | 29.60 | 29.80 | 29.80 | 55,000 |
11 Apr 2024 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | 66,000 |
10 Apr 2024 | 29.20 | 30.50 | 29.20 | 29.90 | 29.90 | 150,000 |
09 Apr 2024 | 29.35 | 29.35 | 28.75 | 29.05 | 29.05 | 300,000 |
08 Apr 2024 | 30.90 | 30.90 | 29.40 | 29.40 | 29.40 | 400,000 |
03 Apr 2024 | 31.35 | 31.35 | 30.90 | 30.90 | 30.90 | 74,000 |
02 Apr 2024 | 31.70 | 31.70 | 31.25 | 31.35 | 31.35 | 72,000 |
01 Apr 2024 | 32.00 | 32.00 | 31.80 | 31.95 | 31.95 | 26,000 |
29 Mar 2024 | 32.00 | 32.30 | 32.00 | 32.00 | 32.00 | 59,000 |
28 Mar 2024 | 31.60 | 32.65 | 31.60 | 32.05 | 32.05 | 149,000 |
27 Mar 2024 | 32.35 | 32.35 | 31.60 | 31.75 | 31.75 | 46,000 |
26 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
25 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
22 Mar 2024 | 31.50 | 31.50 | 31.20 | 31.30 | 31.30 | 80,000 |
21 Mar 2024 | 31.80 | 31.95 | 31.20 | 31.55 | 31.55 | 126,000 |
20 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
19 Mar 2024 | 31.15 | 32.40 | 31.15 | 32.25 | 32.25 | 102,000 |
18 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
15 Mar 2024 | 32.50 | 32.85 | 32.30 | 32.35 | 32.35 | 273,000 |
14 Mar 2024 | 34.05 | 34.10 | 32.20 | 32.50 | 32.50 | 633,000 |
13 Mar 2024 | 35.65 | 35.70 | 34.90 | 34.95 | 34.95 | 336,000 |
12 Mar 2024 | 35.35 | 35.70 | 35.35 | 35.60 | 35.60 | 84,000 |
11 Mar 2024 | 35.35 | 35.65 | 35.35 | 35.50 | 35.50 | 89,000 |
08 Mar 2024 | 35.95 | 35.95 | 35.35 | 35.35 | 35.35 | 217,000 |
07 Mar 2024 | 36.50 | 36.50 | 35.95 | 35.95 | 35.95 | 179,000 |
06 Mar 2024 | 36.15 | 36.50 | 36.10 | 36.50 | 36.50 | 74,000 |
05 Mar 2024 | 36.40 | 36.60 | 36.00 | 36.55 | 36.55 | 139,000 |
04 Mar 2024 | 36.75 | 36.75 | 36.35 | 36.40 | 36.40 | 241,000 |
01 Mar 2024 | 37.10 | 37.10 | 36.75 | 36.75 | 36.75 | 108,000 |
29 Feb 2024 | 37.25 | 37.25 | 37.00 | 37.10 | 37.10 | 99,000 |
27 Feb 2024 | 37.65 | 37.65 | 37.25 | 37.25 | 37.25 | 78,000 |
26 Feb 2024 | 37.60 | 37.65 | 37.30 | 37.65 | 37.65 | 71,000 |
23 Feb 2024 | 37.85 | 38.00 | 37.65 | 37.65 | 37.65 | 91,000 |
22 Feb 2024 | 37.70 | 37.95 | 37.65 | 37.85 | 37.85 | 57,000 |
21 Feb 2024 | 37.70 | 38.30 | 37.60 | 37.70 | 37.70 | 81,000 |
20 Feb 2024 | 37.30 | 38.15 | 37.30 | 37.75 | 37.75 | 205,000 |
19 Feb 2024 | 36.60 | 37.70 | 36.60 | 37.30 | 37.30 | 137,000 |
16 Feb 2024 | 36.45 | 37.30 | 36.45 | 36.60 | 36.60 | 86,000 |
15 Feb 2024 | 36.70 | 36.90 | 36.35 | 36.45 | 36.45 | 143,000 |
05 Feb 2024 | 37.20 | 37.25 | 36.60 | 36.60 | 36.60 | 126,000 |
02 Feb 2024 | 37.95 | 37.95 | 37.25 | 37.30 | 37.30 | 123,000 |
01 Feb 2024 | 37.75 | 38.25 | 37.70 | 37.95 | 37.95 | 44,000 |
31 Jan 2024 | 37.95 | 38.00 | 37.80 | 37.80 | 37.80 | 41,000 |
30 Jan 2024 | 38.35 | 38.35 | 37.95 | 37.95 | 37.95 | 64,000 |
29 Jan 2024 | 38.20 | 38.55 | 38.00 | 38.45 | 38.45 | 67,000 |
26 Jan 2024 | 38.45 | 38.50 | 38.20 | 38.30 | 38.30 | 14,000 |
25 Jan 2024 | 38.90 | 39.35 | 38.50 | 38.55 | 38.55 | 39,000 |
24 Jan 2024 | 38.20 | 39.00 | 38.20 | 38.90 | 38.90 | 18,000 |
23 Jan 2024 | 38.35 | 38.95 | 38.00 | 38.30 | 38.30 | 56,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |