Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 40.27 | 41.08 | 40.09 | 40.74 | 40.74 | 155,400 |
21 Jun 2024 | 39.95 | 40.11 | 39.51 | 40.04 | 40.04 | 101,200 |
20 Jun 2024 | 39.82 | 40.05 | 39.73 | 39.98 | 39.98 | 200,600 |
18 Jun 2024 | 39.63 | 40.12 | 39.54 | 39.95 | 39.95 | 218,900 |
17 Jun 2024 | 39.19 | 39.72 | 38.94 | 39.72 | 39.72 | 114,300 |
14 Jun 2024 | 39.21 | 39.47 | 38.90 | 39.19 | 39.19 | 175,200 |
13 Jun 2024 | 39.94 | 39.94 | 39.47 | 39.61 | 39.61 | 146,000 |
12 Jun 2024 | 40.10 | 40.62 | 39.78 | 40.01 | 40.01 | 260,400 |
11 Jun 2024 | 39.28 | 39.29 | 38.75 | 39.17 | 39.17 | 111,200 |
10 Jun 2024 | 40.14 | 40.19 | 39.56 | 39.92 | 39.92 | 105,900 |
07 Jun 2024 | 40.23 | 40.78 | 40.12 | 40.56 | 40.56 | 109,400 |
06 Jun 2024 | 40.56 | 40.82 | 40.35 | 40.56 | 40.56 | 86,900 |
05 Jun 2024 | 40.78 | 40.78 | 40.36 | 40.58 | 40.58 | 99,900 |
04 Jun 2024 | 40.72 | 41.15 | 40.46 | 40.54 | 40.54 | 117,200 |
03 Jun 2024 | 42.05 | 42.05 | 40.80 | 41.17 | 41.17 | 150,900 |
31 May 2024 | 41.39 | 41.90 | 41.25 | 41.90 | 41.90 | 92,000 |
30 May 2024 | 41.10 | 41.24 | 40.70 | 41.13 | 41.13 | 148,800 |
29 May 2024 | 40.74 | 40.75 | 40.31 | 40.68 | 40.68 | 134,900 |
28 May 2024 | 41.97 | 42.08 | 41.28 | 41.37 | 41.37 | 95,700 |
24 May 2024 | 41.65 | 41.90 | 41.55 | 41.90 | 41.90 | 123,300 |
23 May 2024 | 42.56 | 42.56 | 41.34 | 41.49 | 41.49 | 162,800 |
22 May 2024 | 42.90 | 43.00 | 42.33 | 42.45 | 42.45 | 132,300 |
21 May 2024 | 42.73 | 43.06 | 42.69 | 43.03 | 43.03 | 167,000 |
20 May 2024 | 43.39 | 43.50 | 42.74 | 42.76 | 42.76 | 140,800 |
17 May 2024 | 43.44 | 43.58 | 43.36 | 43.42 | 43.42 | 124,000 |
16 May 2024 | 43.52 | 43.74 | 43.34 | 43.36 | 43.36 | 178,200 |
15 May 2024 | 43.65 | 43.95 | 43.33 | 43.65 | 43.65 | 174,000 |
14 May 2024 | 43.09 | 43.32 | 42.94 | 43.29 | 43.29 | 113,200 |
13 May 2024 | 43.12 | 43.32 | 42.82 | 42.85 | 42.85 | 184,500 |
10 May 2024 | 42.99 | 43.09 | 42.83 | 42.98 | 42.98 | 122,100 |
09 May 2024 | 42.76 | 42.93 | 42.48 | 42.83 | 42.83 | 139,500 |
08 May 2024 | 42.16 | 42.80 | 42.11 | 42.79 | 42.79 | 110,000 |
07 May 2024 | 42.78 | 42.92 | 42.43 | 42.49 | 42.49 | 116,200 |
06 May 2024 | 42.60 | 42.74 | 42.35 | 42.67 | 42.67 | 85,300 |
03 May 2024 | 42.47 | 42.70 | 42.19 | 42.29 | 42.29 | 158,500 |
02 May 2024 | 41.91 | 42.01 | 41.47 | 41.90 | 41.90 | 123,800 |
01 May 2024 | 41.06 | 42.28 | 40.95 | 41.50 | 41.50 | 205,600 |
30 Apr 2024 | 41.23 | 41.56 | 40.89 | 40.89 | 40.89 | 116,200 |
29 Apr 2024 | 41.86 | 42.01 | 41.45 | 41.57 | 41.57 | 112,500 |
26 Apr 2024 | 41.70 | 42.18 | 41.70 | 41.72 | 41.72 | 86,200 |
25 Apr 2024 | 41.79 | 42.24 | 41.36 | 41.85 | 41.85 | 164,700 |
24 Apr 2024 | 41.55 | 42.28 | 41.55 | 42.21 | 42.21 | 117,000 |
23 Apr 2024 | 41.51 | 42.12 | 41.39 | 41.89 | 41.89 | 114,400 |
22 Apr 2024 | 40.78 | 41.70 | 40.61 | 41.55 | 41.55 | 121,200 |
19 Apr 2024 | 39.80 | 40.74 | 39.66 | 40.74 | 40.74 | 403,300 |
18 Apr 2024 | 39.63 | 40.12 | 39.50 | 39.74 | 39.74 | 451,100 |
17 Apr 2024 | 39.77 | 39.99 | 39.28 | 39.63 | 39.63 | 157,100 |
16 Apr 2024 | 40.07 | 40.10 | 39.39 | 39.64 | 39.64 | 254,300 |
15 Apr 2024 | 40.80 | 41.41 | 40.06 | 40.31 | 40.31 | 476,300 |
12 Apr 2024 | 40.31 | 40.69 | 40.24 | 40.44 | 40.44 | 133,800 |
11 Apr 2024 | 41.13 | 41.22 | 40.22 | 40.93 | 40.93 | 181,300 |
10 Apr 2024 | 41.89 | 41.89 | 40.74 | 40.99 | 40.99 | 502,000 |
09 Apr 2024 | 42.73 | 42.92 | 42.32 | 42.71 | 42.71 | 112,100 |
08 Apr 2024 | 42.05 | 42.78 | 41.90 | 42.61 | 42.61 | 241,800 |
05 Apr 2024 | 41.48 | 41.94 | 41.40 | 41.77 | 41.77 | 192,900 |
04 Apr 2024 | 42.31 | 42.62 | 41.53 | 41.64 | 41.64 | 201,400 |
03 Apr 2024 | 41.87 | 42.33 | 41.75 | 41.87 | 41.87 | 188,800 |
02 Apr 2024 | 42.28 | 42.36 | 41.92 | 41.96 | 41.96 | 170,700 |
01 Apr 2024 | 43.36 | 43.36 | 42.64 | 42.67 | 42.67 | 112,200 |
28 Mar 2024 | 42.98 | 43.45 | 42.95 | 43.38 | 43.38 | 162,400 |
27 Mar 2024 | 41.98 | 42.98 | 41.97 | 42.98 | 42.98 | 162,000 |
26 Mar 2024 | 42.04 | 42.04 | 41.67 | 41.67 | 41.67 | 90,200 |
25 Mar 2024 | 41.84 | 42.29 | 41.71 | 41.79 | 41.79 | 132,200 |
22 Mar 2024 | 42.53 | 42.88 | 41.75 | 41.75 | 41.75 | 133,000 |
21 Mar 2024 | 41.90 | 42.63 | 41.90 | 42.53 | 42.53 | 236,300 |
20 Mar 2024 | 40.60 | 42.11 | 40.60 | 41.95 | 41.95 | 216,400 |
19 Mar 2024 | 40.51 | 40.93 | 40.51 | 40.74 | 40.74 | 133,200 |
18 Mar 2024 | 40.73 | 40.79 | 40.25 | 40.65 | 40.65 | 152,600 |
15 Mar 2024 | 40.30 | 41.01 | 40.30 | 40.57 | 40.57 | 216,500 |
14 Mar 2024 | 41.39 | 41.60 | 40.26 | 40.53 | 40.53 | 203,400 |
13 Mar 2024 | 41.49 | 42.11 | 41.43 | 41.61 | 41.61 | 118,500 |
12 Mar 2024 | 41.67 | 41.90 | 41.37 | 41.55 | 41.55 | 185,100 |
11 Mar 2024 | 41.64 | 41.96 | 41.44 | 41.79 | 41.79 | 157,200 |
08 Mar 2024 | 42.22 | 42.37 | 41.78 | 41.82 | 41.82 | 263,200 |
07 Mar 2024 | 42.04 | 42.42 | 41.62 | 41.79 | 41.79 | 173,300 |
06 Mar 2024 | 41.61 | 42.13 | 40.84 | 41.71 | 41.71 | 586,100 |
05 Mar 2024 | 40.73 | 42.37 | 40.73 | 42.06 | 42.06 | 272,000 |
04 Mar 2024 | 40.54 | 41.45 | 40.54 | 40.91 | 40.91 | 401,100 |
01 Mar 2024 | 40.08 | 40.27 | 39.39 | 40.19 | 40.19 | 283,100 |
29 Feb 2024 | 40.39 | 40.77 | 40.04 | 40.39 | 40.39 | 180,600 |
28 Feb 2024 | 39.98 | 40.31 | 39.84 | 39.84 | 39.84 | 165,600 |
27 Feb 2024 | 39.74 | 40.33 | 39.74 | 40.22 | 40.22 | 128,500 |
26 Feb 2024 | 39.88 | 40.25 | 39.41 | 39.61 | 39.61 | 198,500 |
23 Feb 2024 | 40.08 | 40.35 | 39.75 | 40.01 | 40.01 | 177,200 |
22 Feb 2024 | 40.15 | 40.59 | 39.84 | 40.07 | 40.07 | 239,600 |
21 Feb 2024 | 39.89 | 40.08 | 39.37 | 40.00 | 40.00 | 244,100 |
20 Feb 2024 | 39.96 | 40.41 | 39.90 | 40.12 | 40.12 | 213,200 |
16 Feb 2024 | 40.31 | 40.75 | 40.06 | 40.43 | 40.43 | 477,300 |
15 Feb 2024 | 40.01 | 40.89 | 40.01 | 40.69 | 40.69 | 338,200 |
14 Feb 2024 | 39.50 | 39.82 | 39.20 | 39.79 | 39.79 | 403,300 |
13 Feb 2024 | 39.35 | 39.52 | 38.48 | 39.12 | 39.12 | 490,200 |
12 Feb 2024 | 39.70 | 40.80 | 39.70 | 40.39 | 40.39 | 357,000 |
09 Feb 2024 | 39.41 | 39.89 | 39.00 | 39.73 | 39.73 | 789,800 |
08 Feb 2024 | 39.08 | 39.52 | 38.85 | 39.41 | 39.41 | 469,400 |
07 Feb 2024 | 39.50 | 39.68 | 38.40 | 39.29 | 39.29 | 440,700 |
06 Feb 2024 | 39.59 | 39.97 | 39.20 | 39.45 | 39.45 | 329,300 |
05 Feb 2024 | 39.83 | 39.89 | 39.35 | 39.58 | 39.58 | 263,200 |
02 Feb 2024 | 39.12 | 40.38 | 39.12 | 40.23 | 40.23 | 485,500 |
01 Feb 2024 | 41.04 | 41.12 | 38.84 | 39.88 | 39.88 | 1,198,400 |
31 Jan 2024 | 41.32 | 42.12 | 40.95 | 41.01 | 41.01 | 624,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |