Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 44.51 | 46.24 | 44.50 | 45.88 | 45.88 | 148,666 |
27 Jun 2024 | 46.39 | 46.68 | 43.86 | 44.23 | 44.23 | 1,063,100 |
26 Jun 2024 | 45.30 | 46.43 | 44.54 | 46.22 | 46.22 | 951,900 |
25 Jun 2024 | 44.79 | 45.84 | 44.28 | 45.72 | 45.72 | 869,100 |
24 Jun 2024 | 42.52 | 44.78 | 42.33 | 44.74 | 44.74 | 875,700 |
21 Jun 2024 | 41.33 | 42.48 | 40.93 | 42.33 | 42.33 | 567,500 |
20 Jun 2024 | 42.46 | 42.72 | 41.34 | 41.38 | 41.38 | 586,900 |
18 Jun 2024 | 42.42 | 43.82 | 42.11 | 42.46 | 42.46 | 641,200 |
17 Jun 2024 | 41.07 | 42.49 | 40.69 | 42.38 | 42.38 | 676,100 |
14 Jun 2024 | 41.06 | 41.63 | 40.06 | 40.39 | 40.39 | 763,600 |
13 Jun 2024 | 43.08 | 43.59 | 40.87 | 41.44 | 41.44 | 485,700 |
12 Jun 2024 | 41.15 | 43.03 | 40.76 | 42.15 | 42.15 | 587,300 |
11 Jun 2024 | 41.17 | 41.38 | 40.20 | 41.11 | 41.11 | 809,700 |
10 Jun 2024 | 41.50 | 41.65 | 36.10 | 41.17 | 41.17 | 1,689,000 |
07 Jun 2024 | 43.27 | 43.73 | 41.79 | 41.83 | 41.83 | 589,900 |
06 Jun 2024 | 44.85 | 44.85 | 43.19 | 43.57 | 43.57 | 573,200 |
05 Jun 2024 | 43.01 | 44.81 | 42.90 | 44.64 | 44.64 | 683,400 |
04 Jun 2024 | 43.09 | 43.65 | 41.34 | 42.97 | 42.97 | 891,100 |
03 Jun 2024 | 41.50 | 43.63 | 41.50 | 43.11 | 43.11 | 1,007,900 |
31 May 2024 | 42.00 | 42.32 | 40.41 | 41.38 | 41.38 | 937,100 |
30 May 2024 | 41.10 | 42.67 | 40.73 | 41.86 | 41.86 | 760,700 |
29 May 2024 | 40.01 | 41.97 | 40.00 | 41.39 | 41.39 | 636,600 |
28 May 2024 | 41.00 | 41.94 | 40.37 | 40.40 | 40.40 | 819,900 |
24 May 2024 | 40.74 | 41.50 | 40.53 | 40.53 | 40.53 | 597,300 |
23 May 2024 | 39.70 | 41.04 | 39.55 | 40.60 | 40.60 | 602,000 |
22 May 2024 | 41.12 | 41.12 | 39.57 | 39.61 | 39.61 | 745,500 |
21 May 2024 | 38.83 | 41.05 | 38.01 | 40.93 | 40.93 | 1,030,300 |
20 May 2024 | 37.56 | 39.55 | 37.56 | 38.97 | 38.97 | 725,700 |
17 May 2024 | 37.85 | 38.34 | 37.09 | 37.64 | 37.64 | 633,700 |
16 May 2024 | 36.57 | 37.85 | 36.08 | 37.82 | 37.82 | 782,000 |
15 May 2024 | 37.49 | 37.66 | 35.75 | 36.70 | 36.70 | 827,800 |
14 May 2024 | 36.03 | 37.04 | 35.44 | 37.01 | 37.01 | 1,116,700 |
13 May 2024 | 36.36 | 36.81 | 34.17 | 35.60 | 35.60 | 1,452,000 |
10 May 2024 | 37.33 | 37.85 | 35.73 | 36.41 | 36.41 | 1,786,600 |
09 May 2024 | 33.15 | 39.25 | 33.11 | 37.97 | 37.97 | 4,006,500 |
08 May 2024 | 29.18 | 30.05 | 29.18 | 29.91 | 29.91 | 573,100 |
07 May 2024 | 29.08 | 29.73 | 29.01 | 29.21 | 29.21 | 629,200 |
06 May 2024 | 28.33 | 29.14 | 28.25 | 29.08 | 29.08 | 650,500 |
03 May 2024 | 28.44 | 28.48 | 27.41 | 28.14 | 28.14 | 504,700 |
02 May 2024 | 27.49 | 28.42 | 27.36 | 28.21 | 28.21 | 642,500 |
01 May 2024 | 26.77 | 27.74 | 26.45 | 27.33 | 27.33 | 495,200 |
30 Apr 2024 | 26.61 | 26.84 | 24.87 | 26.76 | 26.76 | 847,100 |
29 Apr 2024 | 27.15 | 27.41 | 26.63 | 26.84 | 26.84 | 495,200 |
26 Apr 2024 | 26.92 | 27.15 | 26.60 | 27.00 | 27.00 | 394,000 |
25 Apr 2024 | 26.51 | 26.64 | 26.11 | 26.44 | 26.44 | 476,500 |
24 Apr 2024 | 26.60 | 27.37 | 26.29 | 26.64 | 26.64 | 719,800 |
23 Apr 2024 | 25.31 | 26.80 | 25.25 | 26.25 | 26.25 | 654,100 |
22 Apr 2024 | 25.35 | 26.43 | 25.23 | 25.34 | 25.34 | 805,600 |
19 Apr 2024 | 25.05 | 25.49 | 24.75 | 25.24 | 25.24 | 558,100 |
18 Apr 2024 | 25.05 | 25.75 | 24.85 | 25.20 | 25.20 | 454,200 |
17 Apr 2024 | 25.23 | 25.58 | 24.75 | 25.11 | 25.11 | 495,200 |
16 Apr 2024 | 24.52 | 25.30 | 24.52 | 25.17 | 25.17 | 406,500 |
15 Apr 2024 | 25.13 | 25.71 | 24.65 | 24.88 | 24.88 | 409,200 |
12 Apr 2024 | 25.62 | 25.65 | 24.67 | 25.07 | 25.07 | 504,800 |
11 Apr 2024 | 25.02 | 25.68 | 24.54 | 25.65 | 25.65 | 595,100 |
10 Apr 2024 | 24.80 | 25.62 | 24.52 | 24.80 | 24.80 | 730,000 |
09 Apr 2024 | 24.81 | 25.09 | 24.12 | 24.71 | 24.71 | 629,200 |
08 Apr 2024 | 25.42 | 25.78 | 25.00 | 25.06 | 25.06 | 828,800 |
05 Apr 2024 | 24.21 | 25.56 | 24.20 | 25.42 | 25.42 | 784,000 |
04 Apr 2024 | 24.13 | 24.31 | 23.85 | 24.26 | 24.26 | 360,600 |
03 Apr 2024 | 24.11 | 24.19 | 23.68 | 24.01 | 24.01 | 387,600 |
02 Apr 2024 | 23.41 | 24.16 | 23.06 | 24.10 | 24.10 | 444,200 |
01 Apr 2024 | 23.25 | 23.91 | 23.04 | 23.64 | 23.64 | 606,100 |
28 Mar 2024 | 23.27 | 24.18 | 23.14 | 23.25 | 23.25 | 718,600 |
27 Mar 2024 | 23.22 | 23.37 | 22.92 | 23.21 | 23.21 | 453,900 |
26 Mar 2024 | 23.04 | 23.44 | 22.82 | 22.94 | 22.94 | 531,300 |
25 Mar 2024 | 23.01 | 23.19 | 22.90 | 23.04 | 23.04 | 601,300 |
22 Mar 2024 | 23.38 | 23.38 | 22.85 | 22.96 | 22.96 | 467,300 |
21 Mar 2024 | 23.00 | 23.43 | 22.62 | 23.41 | 23.41 | 952,700 |
20 Mar 2024 | 23.21 | 23.21 | 22.51 | 22.82 | 22.82 | 773,900 |
19 Mar 2024 | 22.50 | 23.34 | 22.30 | 23.19 | 23.19 | 796,600 |
18 Mar 2024 | 21.58 | 22.55 | 21.30 | 22.38 | 22.38 | 748,600 |
15 Mar 2024 | 21.54 | 22.22 | 21.36 | 21.58 | 21.58 | 770,600 |
14 Mar 2024 | 21.00 | 21.79 | 20.87 | 21.71 | 21.71 | 636,600 |
13 Mar 2024 | 21.04 | 21.10 | 20.86 | 20.98 | 20.98 | 281,300 |
12 Mar 2024 | 20.94 | 21.10 | 20.66 | 21.00 | 21.00 | 401,200 |
11 Mar 2024 | 21.15 | 21.42 | 20.80 | 20.99 | 20.99 | 444,900 |
08 Mar 2024 | 20.30 | 21.26 | 20.19 | 20.51 | 20.51 | 618,400 |
07 Mar 2024 | 20.80 | 20.85 | 19.22 | 19.90 | 19.90 | 787,900 |
06 Mar 2024 | 18.87 | 19.17 | 18.65 | 19.00 | 19.00 | 480,800 |
05 Mar 2024 | 18.34 | 18.97 | 18.26 | 18.73 | 18.73 | 410,100 |
04 Mar 2024 | 18.30 | 18.50 | 18.12 | 18.33 | 18.33 | 249,300 |
01 Mar 2024 | 18.02 | 18.45 | 17.86 | 18.26 | 18.26 | 397,600 |
29 Feb 2024 | 17.67 | 18.04 | 17.55 | 17.97 | 17.97 | 333,700 |
28 Feb 2024 | 17.75 | 17.87 | 17.40 | 17.43 | 17.43 | 230,900 |
27 Feb 2024 | 17.36 | 17.97 | 17.27 | 17.88 | 17.88 | 211,600 |
26 Feb 2024 | 17.22 | 17.49 | 16.52 | 17.30 | 17.30 | 263,800 |
23 Feb 2024 | 16.54 | 16.98 | 16.18 | 16.84 | 16.84 | 457,300 |
22 Feb 2024 | 17.97 | 17.97 | 16.63 | 16.63 | 16.63 | 609,900 |
21 Feb 2024 | 16.14 | 18.01 | 16.01 | 18.00 | 18.00 | 975,700 |
20 Feb 2024 | 15.44 | 16.10 | 15.44 | 16.09 | 16.09 | 284,600 |
16 Feb 2024 | 15.58 | 15.79 | 15.34 | 15.62 | 15.62 | 147,300 |
15 Feb 2024 | 15.20 | 15.62 | 15.20 | 15.57 | 15.57 | 181,600 |
14 Feb 2024 | 15.20 | 15.33 | 15.05 | 15.20 | 15.20 | 155,100 |
13 Feb 2024 | 15.12 | 15.21 | 14.95 | 15.04 | 15.04 | 190,600 |
12 Feb 2024 | 15.50 | 15.67 | 15.36 | 15.44 | 15.44 | 269,300 |
09 Feb 2024 | 15.37 | 15.60 | 15.23 | 15.50 | 15.50 | 211,100 |
08 Feb 2024 | 14.92 | 15.35 | 14.92 | 15.31 | 15.31 | 256,600 |
07 Feb 2024 | 14.87 | 14.93 | 14.64 | 14.90 | 14.90 | 149,400 |
06 Feb 2024 | 14.86 | 15.04 | 14.76 | 14.87 | 14.87 | 100,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |