Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 52.00 | 53.22 | 51.88 | 52.25 | 52.25 | 26,493 |
13 June 2024 | 54.00 | 54.00 | 53.20 | 53.50 | 53.50 | 41,136 |
12 June 2024 | 52.00 | 53.75 | 52.00 | 53.25 | 53.25 | 201,711 |
11 June 2024 | 55.00 | 55.00 | 52.00 | 53.50 | 53.50 | 25,278 |
10 June 2024 | 54.50 | 54.50 | 52.50 | 53.75 | 53.75 | 12,591 |
07 June 2024 | 54.97 | 54.97 | 52.00 | 53.00 | 53.00 | 195,773 |
06 June 2024 | 52.50 | 52.55 | 52.50 | 53.75 | 53.75 | 43,902 |
05 June 2024 | 52.50 | 56.40 | 52.50 | 54.00 | 54.00 | 270,475 |
04 June 2024 | 51.00 | 54.13 | 51.00 | 53.75 | 53.75 | 117,306 |
03 June 2024 | 53.00 | 55.50 | 52.00 | 53.25 | 53.25 | 70,612 |
31 May 2024 | 56.00 | 57.00 | 53.00 | 56.00 | 56.00 | 66,039 |
30 May 2024 | 56.50 | 58.00 | 56.00 | 56.50 | 56.50 | 276,173 |
29 May 2024 | 57.50 | 58.00 | 56.80 | 58.00 | 58.00 | 33,670 |
28 May 2024 | 58.50 | 60.20 | 57.00 | 57.75 | 57.75 | 40,283 |
24 May 2024 | 59.00 | 63.00 | 58.20 | 59.00 | 59.00 | 443,588 |
23 May 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 111,886 |
22 May 2024 | 59.00 | 59.00 | 57.10 | 58.00 | 58.00 | 16,172 |
21 May 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 63,000 |
20 May 2024 | 57.00 | 58.00 | 53.85 | 56.00 | 56.00 | 22,891 |
17 May 2024 | 56.00 | 56.50 | 53.50 | 56.00 | 56.00 | 105,868 |
16 May 2024 | 55.00 | 55.50 | 53.20 | 53.75 | 53.75 | 57,233 |
15 May 2024 | 52.50 | 54.80 | 52.50 | 54.25 | 54.25 | 490,983 |
14 May 2024 | 55.00 | 55.25 | 52.50 | 53.50 | 53.50 | 88,209 |
13 May 2024 | 51.50 | 55.00 | 51.50 | 53.00 | 53.00 | 499,569 |
10 May 2024 | 53.00 | 54.50 | 52.00 | 53.75 | 53.75 | 121,670 |
09 May 2024 | 52.93 | 52.93 | 52.26 | 52.50 | 52.50 | 7,507 |
08 May 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 87,633 |
07 May 2024 | 52.00 | 53.00 | 50.00 | 52.50 | 52.50 | 5,490 |
03 May 2024 | 51.00 | 52.65 | 50.50 | 52.50 | 52.50 | 70,214 |
02 May 2024 | 52.00 | 53.20 | 52.00 | 52.75 | 52.75 | 66,646 |
01 May 2024 | 52.00 | 53.20 | 52.00 | 53.00 | 53.00 | 71,772 |
30 Apr 2024 | 52.10 | 53.20 | 52.10 | 53.00 | 53.00 | 13,715 |
29 Apr 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 183,158 |
26 Apr 2024 | 52.00 | 53.63 | 52.00 | 52.75 | 52.75 | 76,441 |
25 Apr 2024 | 53.58 | 53.75 | 52.51 | 52.75 | 52.75 | 34,793 |
24 Apr 2024 | 55.04 | 56.00 | 53.55 | 54.50 | 54.50 | 39,362 |
23 Apr 2024 | 56.00 | 56.00 | 53.55 | 54.50 | 54.50 | 4,546 |
22 Apr 2024 | 54.00 | 55.50 | 52.22 | 54.50 | 54.50 | 62,360 |
19 Apr 2024 | 53.00 | 55.04 | 52.50 | 53.00 | 53.00 | 39,933 |
18 Apr 2024 | 54.40 | 54.55 | 54.38 | 55.25 | 55.25 | 26,442 |
17 Apr 2024 | 54.00 | 57.00 | 50.85 | 55.25 | 55.25 | 57,369 |
16 Apr 2024 | 52.50 | 56.63 | 51.00 | 55.75 | 55.75 | 87,207 |
15 Apr 2024 | 52.50 | 53.00 | 50.50 | 52.00 | 52.00 | 162,047 |
12 Apr 2024 | 51.00 | 52.50 | 49.00 | 50.75 | 50.75 | 565,854 |
11 Apr 2024 | 50.00 | 51.13 | 50.00 | 50.25 | 50.25 | 46,764 |
10 Apr 2024 | 51.13 | 51.13 | 50.00 | 50.25 | 50.25 | 9,969 |
09 Apr 2024 | 50.00 | 52.00 | 46.77 | 50.75 | 50.75 | 396,709 |
08 Apr 2024 | 49.00 | 49.00 | 46.20 | 48.10 | 48.10 | 85,179 |
05 Apr 2024 | 48.00 | 48.67 | 47.13 | 47.30 | 47.30 | 21,353 |
04 Apr 2024 | 47.00 | 48.85 | 47.00 | 47.90 | 47.90 | 247,851 |
03 Apr 2024 | 45.40 | 47.80 | 45.40 | 46.10 | 46.10 | 155,072 |
02 Apr 2024 | 45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 360,539 |
28 Mar 2024 | 43.90 | 45.00 | 43.67 | 44.05 | 44.05 | 377,216 |
27 Mar 2024 | 42.00 | 43.10 | 41.84 | 42.50 | 42.50 | 267,743 |
26 Mar 2024 | 42.40 | 42.50 | 41.68 | 42.80 | 42.80 | 40,018 |
25 Mar 2024 | 42.00 | 42.46 | 41.67 | 42.15 | 42.15 | 122,736 |
22 Mar 2024 | 42.60 | 42.60 | 41.00 | 41.60 | 41.60 | 319,780 |
21 Mar 2024 | 42.40 | 43.60 | 41.00 | 41.60 | 41.60 | 258,520 |
20 Mar 2024 | 41.50 | 42.00 | 41.50 | 42.40 | 42.40 | 15,700 |
19 Mar 2024 | 41.76 | 41.76 | 41.76 | 42.70 | 42.70 | 716 |
18 Mar 2024 | 43.08 | 43.08 | 41.61 | 42.15 | 42.15 | 44,335 |
15 Mar 2024 | 41.60 | 42.39 | 41.50 | 42.00 | 42.00 | 47,561 |
14 Mar 2024 | 43.50 | 43.50 | 41.50 | 42.55 | 42.55 | 54,846 |
13 Mar 2024 | 43.70 | 43.70 | 41.50 | 41.50 | 41.50 | 63,584 |
12 Mar 2024 | 43.90 | 44.00 | 41.94 | 44.00 | 44.00 | 52,285 |
11 Mar 2024 | 42.61 | 43.17 | 42.25 | 42.75 | 42.75 | 43,778 |
08 Mar 2024 | 42.50 | 42.84 | 41.60 | 42.55 | 42.55 | 449,031 |
07 Mar 2024 | 42.10 | 43.11 | 42.00 | 42.70 | 42.70 | 25,571 |
06 Mar 2024 | 42.00 | 43.11 | 42.00 | 42.55 | 42.55 | 124,741 |
05 Mar 2024 | 42.00 | 43.16 | 42.00 | 42.00 | 42.00 | 6,991 |
04 Mar 2024 | 42.55 | 43.30 | 42.32 | 43.00 | 43.00 | 64,366 |
01 Mar 2024 | 44.00 | 44.00 | 43.17 | 43.05 | 43.05 | 37,534 |
29 Feb 2024 | 43.00 | 44.00 | 42.37 | 43.05 | 43.05 | 16,380 |
28 Feb 2024 | 43.00 | 43.00 | 41.41 | 42.00 | 42.00 | 6,007 |
27 Feb 2024 | 41.90 | 42.90 | 41.35 | 42.90 | 42.90 | 53,776 |
26 Feb 2024 | 42.63 | 42.72 | 41.41 | 42.00 | 42.00 | 67,827 |
23 Feb 2024 | 41.20 | 42.98 | 40.00 | 42.00 | 42.00 | 664,250 |
22 Feb 2024 | 43.90 | 43.90 | 42.90 | 43.40 | 43.40 | 394,832 |
21 Feb 2024 | 42.23 | 42.90 | 42.10 | 43.00 | 43.00 | 133,518 |
20 Feb 2024 | 42.40 | 42.47 | 41.10 | 42.00 | 42.00 | 83,075 |
19 Feb 2024 | 44.00 | 44.00 | 42.92 | 43.40 | 43.40 | 364 |
16 Feb 2024 | 43.00 | 43.45 | 42.20 | 43.05 | 43.05 | 35,694 |
15 Feb 2024 | 41.10 | 42.30 | 41.10 | 41.95 | 41.95 | 202,296 |
14 Feb 2024 | 41.50 | 41.76 | 41.11 | 41.70 | 41.70 | 53,893 |
13 Feb 2024 | 41.00 | 42.00 | 40.69 | 42.00 | 42.00 | 30,160 |
12 Feb 2024 | 42.30 | 42.80 | 40.21 | 41.55 | 41.55 | 15,910 |
09 Feb 2024 | 41.00 | 41.30 | 37.50 | 41.40 | 41.40 | 441,676 |
08 Feb 2024 | 43.00 | 43.00 | 40.15 | 41.25 | 41.25 | 103,485 |
07 Feb 2024 | 43.00 | 44.00 | 42.00 | 42.70 | 42.70 | 158,667 |
06 Feb 2024 | 43.90 | 44.20 | 41.10 | 41.10 | 41.10 | 139,961 |
05 Feb 2024 | 42.00 | 44.00 | 42.00 | 43.05 | 43.05 | 73,216 |
02 Feb 2024 | 43.90 | 47.00 | 42.00 | 42.80 | 42.80 | 3,473,611 |
01 Feb 2024 | 42.70 | 43.04 | 42.47 | 42.40 | 42.40 | 44,463 |
31 Jan 2024 | 43.22 | 43.22 | 42.56 | 43.65 | 43.65 | 18,448 |
30 Jan 2024 | 42.66 | 43.19 | 42.66 | 43.65 | 43.65 | 33,237 |
29 Jan 2024 | 42.80 | 43.50 | 42.50 | 43.80 | 43.80 | 47,458 |
26 Jan 2024 | 43.00 | 44.40 | 42.94 | 43.85 | 43.85 | 41,153 |
25 Jan 2024 | 44.03 | 44.17 | 43.89 | 43.95 | 43.95 | 32,710 |
24 Jan 2024 | 43.82 | 44.17 | 43.22 | 43.95 | 43.95 | 24,284 |
23 Jan 2024 | 43.00 | 43.90 | 42.00 | 43.60 | 43.60 | 229,902 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |