Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 38.40 | 38.85 | 38.23 | 43.54 | 43.54 | 17,196 |
27 Jun 2024 | 38.04 | 38.69 | 37.91 | 43.54 | 43.54 | 29,323 |
26 Jun 2024 | 38.40 | 38.81 | 38.10 | 43.54 | 43.54 | 573,433 |
25 Jun 2024 | 39.38 | 39.56 | 38.61 | 43.54 | 43.54 | 12,896 |
24 Jun 2024 | 38.43 | 39.23 | 38.43 | 43.54 | 43.54 | 15,509 |
21 Jun 2024 | 39.02 | 39.13 | 38.70 | 43.54 | 43.54 | 31,551 |
20 Jun 2024 | 37.60 | 39.26 | 37.60 | 43.54 | 43.54 | 340,311 |
19 Jun 2024 | 40.99 | 40.99 | 38.50 | 43.54 | 43.54 | 33,404 |
18 Jun 2024 | 40.70 | 41.74 | 40.69 | 43.54 | 43.54 | 21,253 |
17 Jun 2024 | 39.56 | 40.42 | 38.48 | 43.54 | 43.54 | 335,128 |
14 Jun 2024 | 40.18 | 40.45 | 39.70 | 43.54 | 43.54 | 30,377 |
13 Jun 2024 | 40.67 | 40.78 | 40.38 | 43.54 | 43.54 | 35,853 |
12 Jun 2024 | 41.03 | 41.47 | 40.58 | 43.54 | 43.54 | 31,614 |
11 Jun 2024 | 41.60 | 41.63 | 41.06 | 43.54 | 43.54 | 252,316 |
10 Jun 2024 | 41.13 | 41.53 | 40.92 | 43.54 | 43.54 | 208,897 |
07 Jun 2024 | 40.87 | 41.37 | 40.78 | 43.54 | 43.54 | 11,953 |
06 Jun 2024 | 41.04 | 41.33 | 40.86 | 43.54 | 43.54 | 301,669 |
05 Jun 2024 | 40.26 | 40.74 | 39.99 | 43.54 | 43.54 | 158,945 |
04 Jun 2024 | 40.10 | 40.38 | 39.99 | 43.54 | 43.54 | 22,828 |
03 Jun 2024 | 39.93 | 40.08 | 39.12 | 43.54 | 43.54 | 332,397 |
31 May 2024 | 39.14 | 39.51 | 39.08 | 43.54 | 43.54 | 36,930 |
30 May 2024 | 39.69 | 39.69 | 38.69 | 43.54 | 43.54 | 19,071 |
29 May 2024 | 39.39 | 39.51 | 39.08 | 43.54 | 43.54 | 13,596 |
28 May 2024 | 40.31 | 40.31 | 39.58 | 43.54 | 43.54 | 165,790 |
24 May 2024 | 39.88 | 40.40 | 39.78 | 43.54 | 43.54 | 24,646 |
23 May 2024 | 40.78 | 40.78 | 39.90 | 43.54 | 43.54 | 45,121 |
22 May 2024 | 41.49 | 41.50 | 39.85 | 43.54 | 43.54 | 37,346 |
21 May 2024 | 41.51 | 41.84 | 41.37 | 43.54 | 43.54 | 615,084 |
20 May 2024 | 42.01 | 42.28 | 41.76 | 43.54 | 43.54 | 38,412 |
17 May 2024 | 42.10 | 42.33 | 42.01 | 43.54 | 43.54 | 155,603 |
16 May 2024 | 42.06 | 42.24 | 41.79 | 43.54 | 43.54 | 621,489 |
15 May 2024 | 41.70 | 42.12 | 41.61 | 43.54 | 43.54 | 45,999 |
14 May 2024 | 41.10 | 41.51 | 41.01 | 43.54 | 43.54 | 9,639 |
13 May 2024 | 40.58 | 40.90 | 39.84 | 43.54 | 43.54 | 4,226 |
10 May 2024 | 40.72 | 40.88 | 40.38 | 43.54 | 43.54 | 5,221 |
09 May 2024 | 39.67 | 40.39 | 39.67 | 43.54 | 43.54 | 63,228 |
08 May 2024 | 39.00 | 40.28 | 39.00 | 43.54 | 43.54 | 41,240 |
07 May 2024 | 39.68 | 39.85 | 39.65 | 43.54 | 43.54 | 9,069 |
03 May 2024 | 39.31 | 40.32 | 39.31 | 43.54 | 43.54 | 15,741 |
02 May 2024 | 39.92 | 40.01 | 38.85 | 43.54 | 43.54 | 149,563 |
01 May 2024 | 39.08 | 39.08 | 39.08 | 43.54 | 43.54 | 12,108 |
30 Apr 2024 | 38.99 | 39.56 | 38.52 | 43.54 | 43.54 | 74,272 |
29 Apr 2024 | 38.87 | 39.31 | 38.87 | 43.54 | 43.54 | 14,218 |
26 Apr 2024 | 38.13 | 38.89 | 38.08 | 43.54 | 43.54 | 128,285 |
25 Apr 2024 | 38.33 | 38.71 | 37.88 | 43.54 | 43.54 | 589,529 |
24 Apr 2024 | 39.03 | 39.06 | 38.57 | 43.54 | 43.54 | 127,379 |
23 Apr 2024 | 38.76 | 40.08 | 38.38 | 43.54 | 43.54 | 139,503 |
22 Apr 2024 | 37.80 | 38.56 | 37.24 | 43.54 | 43.54 | 351,632 |
19 Apr 2024 | 36.54 | 37.49 | 36.54 | 43.54 | 43.54 | 433,694 |
18 Apr 2024 | 36.66 | 37.07 | 36.66 | 43.54 | 43.54 | 233,728 |
17 Apr 2024 | 36.78 | 37.06 | 36.54 | 43.54 | 43.54 | 49,766 |
16 Apr 2024 | 37.24 | 37.29 | 36.87 | 43.54 | 43.54 | 149,510 |
15 Apr 2024 | 37.71 | 38.63 | 37.46 | 43.54 | 43.54 | 168,936 |
12 Apr 2024 | 38.43 | 38.56 | 38.08 | 43.54 | 43.54 | 768,599 |
11 Apr 2024 | 38.50 | 38.89 | 38.21 | 43.54 | 43.54 | 336,654 |
10 Apr 2024 | 38.51 | 38.64 | 38.13 | 43.54 | 43.54 | 581,406 |
09 Apr 2024 | 38.33 | 38.34 | 37.83 | 43.54 | 43.54 | 71,759 |
08 Apr 2024 | 37.94 | 38.13 | 37.85 | 43.54 | 43.54 | 33,502 |
05 Apr 2024 | 37.83 | 38.44 | 37.73 | 43.54 | 43.54 | 57,716 |
04 Apr 2024 | 38.58 | 38.58 | 38.08 | 43.54 | 43.54 | 85,231 |
03 Apr 2024 | 39.20 | 39.28 | 38.24 | 43.54 | 43.54 | 122,223 |
02 Apr 2024 | 39.51 | 39.88 | 39.15 | 43.54 | 43.54 | 217,694 |
28 Mar 2024 | 39.47 | 39.72 | 39.17 | 43.54 | 43.54 | 232,905 |
27 Mar 2024 | 39.46 | 39.63 | 38.85 | 43.54 | 43.54 | 74,697 |
26 Mar 2024 | 39.82 | 40.12 | 38.84 | 43.54 | 43.54 | 103,321 |
25 Mar 2024 | 40.19 | 40.36 | 39.67 | 43.54 | 43.54 | 697,810 |
22 Mar 2024 | 40.29 | 40.48 | 39.96 | 43.54 | 43.54 | 86,720 |
21 Mar 2024 | 40.40 | 40.56 | 40.03 | 43.54 | 43.54 | 84,338 |
20 Mar 2024 | 40.67 | 40.67 | 40.23 | 43.54 | 43.54 | 22,934 |
19 Mar 2024 | 40.87 | 40.87 | 40.44 | 43.54 | 43.54 | 51,367 |
18 Mar 2024 | 39.86 | 40.62 | 39.86 | 43.54 | 43.54 | 65,458 |
15 Mar 2024 | 40.12 | 40.54 | 40.10 | 43.54 | 43.54 | 83,052 |
14 Mar 2024 | 41.00 | 41.00 | 40.13 | 43.54 | 43.54 | 326,843 |
13 Mar 2024 | 41.01 | 41.30 | 40.62 | 43.54 | 43.54 | 25,731 |
12 Mar 2024 | 41.51 | 41.57 | 41.05 | 43.54 | 43.54 | 265,931 |
11 Mar 2024 | 41.04 | 41.26 | 40.49 | 43.54 | 43.54 | 95,700 |
08 Mar 2024 | 40.73 | 40.94 | 40.55 | 43.54 | 43.54 | 23,492 |
07 Mar 2024 | 40.55 | 41.07 | 40.30 | 43.54 | 43.54 | 75,519 |
06 Mar 2024 | 41.09 | 41.09 | 40.35 | 43.54 | 43.54 | 373,108 |
05 Mar 2024 | 40.47 | 40.94 | 40.10 | 43.54 | 43.54 | 341,447 |
04 Mar 2024 | 39.94 | 40.51 | 39.90 | 43.54 | 43.54 | 1,040,683 |
01 Mar 2024 | 39.84 | 39.90 | 39.40 | 43.54 | 43.54 | 47,829 |
29 Feb 2024 | 39.93 | 40.30 | 39.56 | 43.54 | 43.54 | 212,472 |
28 Feb 2024 | 40.16 | 40.26 | 39.72 | 43.54 | 43.54 | 20,502 |
27 Feb 2024 | 40.31 | 40.31 | 39.78 | 43.54 | 43.54 | 979,038 |
26 Feb 2024 | 40.08 | 40.26 | 39.90 | 43.54 | 43.54 | 103,343 |
23 Feb 2024 | 40.12 | 40.42 | 40.03 | 43.54 | 43.54 | 94,750 |
22 Feb 2024 | 39.99 | 40.03 | 39.35 | 43.54 | 43.54 | 238,551 |
21 Feb 2024 | 39.37 | 39.56 | 39.09 | 43.54 | 43.54 | 76,100 |
20 Feb 2024 | 39.58 | 39.66 | 39.33 | 43.54 | 43.54 | 116,879 |
19 Feb 2024 | 40.20 | 40.20 | 39.59 | 43.54 | 43.54 | 1,165,449 |
16 Feb 2024 | 39.63 | 40.04 | 39.62 | 43.54 | 43.54 | 95,802 |
15 Feb 2024 | 40.10 | 40.10 | 39.58 | 43.54 | 43.54 | 78,763 |
14 Feb 2024 | 40.35 | 40.35 | 39.37 | 43.54 | 43.54 | 455,938 |
13 Feb 2024 | 40.71 | 40.74 | 40.03 | 43.54 | 43.54 | 157,783 |
12 Feb 2024 | 41.17 | 41.32 | 40.35 | 43.54 | 43.54 | 116,315 |
09 Feb 2024 | 40.90 | 41.28 | 40.31 | 43.54 | 43.54 | 173,850 |
08 Feb 2024 | 40.50 | 41.39 | 40.07 | 43.54 | 43.54 | 195,789 |
07 Feb 2024 | 41.78 | 48.18 | 39.81 | 43.54 | 43.54 | 451,795 |
06 Feb 2024 | 39.25 | 42.06 | 39.25 | 43.54 | 43.54 | 316,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |