Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 39.15 | 39.15 | 38.35 | 38.65 | 38.65 | 42,000 |
27 June 2024 | 38.80 | 38.80 | 38.20 | 38.70 | 38.70 | 19,000 |
26 June 2024 | 38.85 | 39.50 | 38.50 | 38.80 | 38.80 | 76,000 |
25 June 2024 | 38.95 | 39.20 | 38.05 | 38.60 | 38.60 | 58,000 |
24 June 2024 | 39.50 | 39.50 | 37.80 | 38.40 | 38.40 | 63,000 |
21 June 2024 | 37.60 | 39.00 | 37.05 | 38.25 | 38.25 | 57,000 |
20 June 2024 | 38.05 | 38.05 | 37.60 | 37.75 | 37.75 | 41,000 |
19 June 2024 | 39.75 | 39.75 | 38.00 | 38.45 | 38.45 | 65,000 |
18 June 2024 | 38.45 | 39.50 | 38.45 | 38.95 | 38.95 | 188,000 |
17 June 2024 | 35.70 | 38.10 | 35.70 | 38.00 | 38.00 | 126,000 |
14 June 2024 | 35.85 | 37.05 | 35.50 | 35.65 | 35.65 | 80,000 |
13 June 2024 | 35.80 | 35.90 | 34.70 | 35.75 | 35.75 | 103,000 |
12 June 2024 | 33.45 | 36.15 | 33.40 | 34.75 | 34.75 | 257,000 |
11 June 2024 | 32.80 | 33.30 | 32.50 | 32.90 | 32.90 | 40,000 |
07 June 2024 | 32.75 | 32.90 | 32.50 | 32.75 | 32.75 | 50,000 |
06 June 2024 | 32.15 | 33.55 | 32.15 | 32.70 | 32.70 | 42,000 |
05 June 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
04 June 2024 | 32.15 | 32.35 | 32.00 | 32.35 | 32.35 | 11,000 |
03 June 2024 | 32.80 | 32.80 | 32.15 | 32.15 | 32.15 | 4,000 |
31 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 15,000 |
30 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
29 May 2024 | 32.05 | 32.25 | 32.05 | 32.25 | 32.25 | 2,000 |
28 May 2024 | 31.95 | 32.15 | 31.70 | 32.05 | 32.05 | 27,000 |
27 May 2024 | 32.85 | 32.90 | 32.20 | 32.20 | 32.20 | 12,000 |
24 May 2024 | 31.70 | 32.45 | 31.70 | 32.40 | 32.40 | 10,000 |
23 May 2024 | 32.25 | 32.25 | 32.10 | 32.10 | 32.10 | 8,000 |
22 May 2024 | 32.10 | 32.50 | 31.80 | 32.20 | 32.20 | 33,000 |
21 May 2024 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 4,000 |
20 May 2024 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | 4,000 |
17 May 2024 | 32.00 | 32.20 | 31.90 | 32.20 | 32.20 | 10,000 |
16 May 2024 | 32.35 | 32.35 | 32.20 | 32.20 | 32.20 | 6,000 |
15 May 2024 | 32.05 | 32.25 | 32.00 | 32.25 | 32.25 | 24,000 |
14 May 2024 | 32.20 | 32.50 | 32.20 | 32.20 | 32.20 | 23,000 |
13 May 2024 | 32.50 | 32.80 | 32.10 | 32.40 | 32.40 | 25,000 |
10 May 2024 | 32.70 | 32.95 | 32.55 | 32.60 | 32.60 | 13,000 |
09 May 2024 | 33.20 | 33.30 | 32.95 | 32.95 | 32.95 | 15,000 |
08 May 2024 | 32.60 | 33.60 | 32.60 | 33.30 | 33.30 | 15,000 |
07 May 2024 | 33.10 | 33.25 | 33.10 | 33.25 | 33.25 | 5,000 |
06 May 2024 | 33.30 | 33.50 | 33.00 | 33.00 | 33.00 | 23,000 |
03 May 2024 | 33.50 | 33.75 | 33.50 | 33.65 | 33.65 | 22,000 |
02 May 2024 | 32.70 | 33.40 | 32.65 | 33.40 | 33.40 | 18,000 |
30 Apr 2024 | 32.50 | 32.75 | 32.10 | 32.50 | 32.50 | 31,000 |
29 Apr 2024 | 32.65 | 32.65 | 32.45 | 32.50 | 32.50 | 15,000 |
26 Apr 2024 | 33.05 | 33.05 | 32.50 | 32.55 | 32.55 | 15,000 |
25 Apr 2024 | 33.00 | 33.00 | 32.10 | 32.55 | 32.55 | 37,000 |
24 Apr 2024 | 33.45 | 33.45 | 32.95 | 33.05 | 33.05 | 72,000 |
23 Apr 2024 | 34.30 | 34.55 | 33.50 | 33.55 | 33.55 | 30,000 |
22 Apr 2024 | 34.80 | 35.00 | 34.00 | 34.30 | 34.30 | 96,000 |
19 Apr 2024 | 35.70 | 35.70 | 34.80 | 34.80 | 34.80 | 21,000 |
18 Apr 2024 | 35.35 | 35.95 | 35.35 | 35.70 | 35.70 | 23,000 |
17 Apr 2024 | 36.40 | 36.40 | 35.60 | 35.85 | 35.85 | 23,000 |
16 Apr 2024 | 36.50 | 36.55 | 35.60 | 35.60 | 35.60 | 58,000 |
15 Apr 2024 | 36.55 | 36.55 | 36.00 | 36.45 | 36.45 | 16,000 |
12 Apr 2024 | 36.20 | 36.50 | 36.20 | 36.50 | 36.50 | 4,000 |
11 Apr 2024 | 35.70 | 36.35 | 35.65 | 36.30 | 36.30 | 12,000 |
10 Apr 2024 | 36.15 | 36.20 | 35.85 | 36.15 | 36.15 | 13,000 |
09 Apr 2024 | 36.70 | 36.70 | 36.15 | 36.15 | 36.15 | 13,000 |
08 Apr 2024 | 36.85 | 37.20 | 36.70 | 36.70 | 36.70 | 6,000 |
03 Apr 2024 | 37.75 | 37.75 | 36.05 | 36.70 | 36.70 | 41,000 |
02 Apr 2024 | 37.95 | 37.95 | 37.75 | 37.75 | 37.75 | 4,000 |
01 Apr 2024 | 37.75 | 37.75 | 37.75 | 37.85 | 37.85 | 1,000 |
29 Mar 2024 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | 4,000 |
28 Mar 2024 | 37.65 | 37.65 | 37.25 | 37.25 | 37.25 | 25,000 |
27 Mar 2024 | 37.75 | 37.75 | 37.55 | 37.55 | 37.55 | 10,000 |
26 Mar 2024 | 37.90 | 39.10 | 37.60 | 37.60 | 37.60 | 63,000 |
25 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
22 Mar 2024 | 36.55 | 36.55 | 35.95 | 36.05 | 36.05 | 41,000 |
21 Mar 2024 | 36.40 | 36.70 | 36.40 | 36.55 | 36.55 | 41,000 |
20 Mar 2024 | 36.50 | 36.70 | 36.35 | 36.70 | 36.70 | 16,000 |
19 Mar 2024 | 36.70 | 36.80 | 36.55 | 36.55 | 36.55 | 19,000 |
18 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
15 Mar 2024 | 36.75 | 37.50 | 36.70 | 36.70 | 36.70 | 15,000 |
14 Mar 2024 | 36.95 | 36.95 | 36.75 | 36.75 | 36.75 | 19,000 |
13 Mar 2024 | 37.55 | 37.60 | 36.85 | 36.95 | 36.95 | 32,000 |
12 Mar 2024 | 38.50 | 39.00 | 37.25 | 37.50 | 37.50 | 59,000 |
11 Mar 2024 | 36.85 | 36.95 | 36.30 | 36.90 | 36.90 | 89,000 |
08 Mar 2024 | 38.80 | 38.80 | 37.20 | 37.20 | 37.20 | 67,000 |
07 Mar 2024 | 39.60 | 39.60 | 38.55 | 38.60 | 38.60 | 54,000 |
06 Mar 2024 | 39.55 | 39.55 | 39.20 | 39.50 | 39.50 | 51,000 |
05 Mar 2024 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | 28,000 |
04 Mar 2024 | 39.40 | 39.65 | 38.80 | 39.55 | 39.55 | 82,000 |
01 Mar 2024 | 39.60 | 39.85 | 39.35 | 39.35 | 39.35 | 25,000 |
29 Feb 2024 | 39.85 | 39.90 | 39.50 | 39.60 | 39.60 | 44,000 |
27 Feb 2024 | 40.00 | 40.00 | 39.50 | 39.85 | 39.85 | 68,000 |
26 Feb 2024 | 39.90 | 41.20 | 39.75 | 40.00 | 40.00 | 45,000 |
23 Feb 2024 | 39.80 | 39.80 | 39.50 | 39.50 | 39.50 | 20,000 |
22 Feb 2024 | 39.70 | 39.85 | 39.65 | 39.80 | 39.80 | 20,000 |
21 Feb 2024 | 39.25 | 40.55 | 38.80 | 39.65 | 39.65 | 68,000 |
20 Feb 2024 | 40.20 | 40.55 | 39.25 | 39.50 | 39.50 | 156,000 |
19 Feb 2024 | 42.00 | 42.15 | 41.00 | 41.00 | 41.00 | 110,000 |
16 Feb 2024 | 42.80 | 42.80 | 41.65 | 42.00 | 42.00 | 123,000 |
15 Feb 2024 | 41.20 | 43.90 | 41.20 | 43.00 | 43.00 | 271,000 |
05 Feb 2024 | 39.40 | 41.90 | 38.80 | 40.75 | 40.75 | 215,000 |
02 Feb 2024 | 37.45 | 39.30 | 37.45 | 38.50 | 38.50 | 122,000 |
01 Feb 2024 | 36.85 | 37.45 | 36.85 | 37.45 | 37.45 | 77,000 |
31 Jan 2024 | 37.00 | 37.00 | 36.85 | 36.85 | 36.85 | 13,000 |
30 Jan 2024 | 36.60 | 37.15 | 36.55 | 37.00 | 37.00 | 86,000 |
29 Jan 2024 | 35.80 | 37.15 | 35.80 | 36.60 | 36.60 | 54,000 |
26 Jan 2024 | 35.95 | 36.25 | 35.80 | 35.90 | 35.90 | 53,000 |
25 Jan 2024 | 35.80 | 35.80 | 35.70 | 35.80 | 35.80 | 9,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |