Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 45.06 | 45.08 | 44.63 | 44.74 | 44.74 | 125,383 |
25 Jun 2024 | 45.23 | 45.45 | 45.07 | 45.07 | 45.07 | 89,909 |
24 Jun 2024 | 45.19 | 45.39 | 45.14 | 45.31 | 45.31 | 110,535 |
21 Jun 2024 | 45.87 | 46.06 | 45.20 | 45.26 | 45.26 | 100,191 |
20 Jun 2024 | 45.59 | 45.99 | 45.35 | 45.79 | 45.79 | 168,985 |
19 Jun 2024 | 45.33 | 45.41 | 45.20 | 45.27 | 45.27 | 53,793 |
18 Jun 2024 | 45.13 | 45.25 | 44.85 | 45.20 | 45.20 | 163,914 |
17 Jun 2024 | 45.08 | 45.25 | 44.98 | 44.98 | 44.98 | 307,738 |
14 Jun 2024 | 44.99 | 45.44 | 44.93 | 45.28 | 45.28 | 109,828 |
13 Jun 2024 | 45.02 | 45.22 | 44.84 | 44.88 | 44.88 | 117,053 |
12 Jun 2024 | 45.03 | 45.51 | 44.94 | 45.33 | 45.33 | 48,132 |
11 Jun 2024 | 44.78 | 45.63 | 44.74 | 44.96 | 44.96 | 88,276 |
10 Jun 2024 | 44.59 | 45.00 | 44.54 | 44.83 | 44.83 | 119,075 |
07 Jun 2024 | 46.19 | 46.27 | 44.80 | 44.88 | 44.88 | 180,828 |
06 Jun 2024 | 46.05 | 46.22 | 45.78 | 46.22 | 46.22 | 153,964 |
05 Jun 2024 | 45.38 | 45.79 | 45.30 | 45.79 | 45.79 | 97,475 |
04 Jun 2024 | 45.60 | 45.83 | 45.05 | 45.24 | 45.24 | 92,679 |
03 Jun 2024 | 45.17 | 45.61 | 45.15 | 45.54 | 45.54 | 137,520 |
31 May 2024 | 45.62 | 45.88 | 45.27 | 45.29 | 45.29 | 437,447 |
30 May 2024 | 45.38 | 45.72 | 45.33 | 45.59 | 45.59 | 205,432 |
29 May 2024 | 45.82 | 45.83 | 45.42 | 45.46 | 45.46 | 168,960 |
28 May 2024 | 45.56 | 47.12 | 45.52 | 45.87 | 45.87 | 291,025 |
24 May 2024 | 45.49 | 45.69 | 45.40 | 45.42 | 45.42 | 113,201 |
23 May 2024 | 45.98 | 46.13 | 45.50 | 45.58 | 45.58 | 160,078 |
22 May 2024 | 47.01 | 47.03 | 46.34 | 46.46 | 46.46 | 106,489 |
21 May 2024 | 46.90 | 47.33 | 46.22 | 47.26 | 47.26 | 189,958 |
20 May 2024 | 47.42 | 47.59 | 46.83 | 47.15 | 47.15 | 191,667 |
17 May 2024 | 46.40 | 47.04 | 46.31 | 46.83 | 46.83 | 150,604 |
16 May 2024 | 46.43 | 46.51 | 46.13 | 46.32 | 46.32 | 118,410 |
15 May 2024 | 45.88 | 46.41 | 45.79 | 46.33 | 46.33 | 96,836 |
14 May 2024 | 45.47 | 45.83 | 44.92 | 45.76 | 45.76 | 60,014 |
13 May 2024 | 45.69 | 45.72 | 45.39 | 45.39 | 45.39 | 96,721 |
10 May 2024 | 46.09 | 46.25 | 45.87 | 45.97 | 45.97 | 95,100 |
09 May 2024 | 45.02 | 45.47 | 44.87 | 45.39 | 45.39 | 94,153 |
08 May 2024 | 45.03 | 45.12 | 44.83 | 45.12 | 45.12 | 261,889 |
07 May 2024 | 45.14 | 45.48 | 44.92 | 45.02 | 45.02 | 103,945 |
03 May 2024 | 44.71 | 45.04 | 44.35 | 44.63 | 44.63 | 65,607 |
02 May 2024 | 44.98 | 45.03 | 44.46 | 44.77 | 44.77 | 102,405 |
01 May 2024 | 44.49 | 44.94 | 44.44 | 44.94 | 44.94 | 39,517 |
30 Apr 2024 | 45.17 | 45.90 | 44.62 | 44.68 | 44.68 | 231,421 |
29 Apr 2024 | 45.33 | 45.59 | 45.28 | 45.47 | 45.47 | 138,530 |
26 Apr 2024 | 45.53 | 45.76 | 45.37 | 45.38 | 45.38 | 66,725 |
25 Apr 2024 | 45.19 | 45.61 | 45.00 | 45.38 | 45.38 | 118,714 |
24 Apr 2024 | 45.24 | 45.44 | 44.98 | 45.29 | 45.29 | 83,147 |
23 Apr 2024 | 44.78 | 46.19 | 44.60 | 45.14 | 45.14 | 117,742 |
22 Apr 2024 | 45.83 | 45.96 | 45.36 | 45.47 | 45.47 | 194,129 |
19 Apr 2024 | 46.50 | 46.61 | 46.17 | 46.49 | 46.49 | 220,517 |
18 Apr 2024 | 46.30 | 46.51 | 46.10 | 46.36 | 46.36 | 139,583 |
17 Apr 2024 | 46.31 | 46.58 | 46.26 | 46.39 | 46.39 | 73,740 |
16 Apr 2024 | 46.16 | 46.54 | 45.75 | 46.36 | 46.36 | 197,906 |
15 Apr 2024 | 45.80 | 45.92 | 45.29 | 45.70 | 45.70 | 193,871 |
12 Apr 2024 | 46.58 | 47.28 | 46.50 | 46.58 | 46.58 | 117,468 |
11 Apr 2024 | 45.44 | 45.65 | 45.26 | 45.49 | 45.49 | 45,202 |
10 Apr 2024 | 45.81 | 45.88 | 45.18 | 45.52 | 45.52 | 123,662 |
09 Apr 2024 | 45.60 | 46.01 | 44.72 | 45.62 | 45.62 | 235,823 |
08 Apr 2024 | 45.42 | 45.59 | 45.10 | 45.34 | 45.34 | 83,956 |
05 Apr 2024 | 44.34 | 45.26 | 44.32 | 45.18 | 45.18 | 73,379 |
04 Apr 2024 | 44.67 | 44.73 | 44.42 | 44.59 | 44.59 | 82,600 |
03 Apr 2024 | 44.40 | 44.50 | 44.12 | 44.49 | 44.49 | 222,670 |
02 Apr 2024 | 43.88 | 44.26 | 42.49 | 43.84 | 43.84 | 103,249 |
28 Mar 2024 | 42.67 | 43.19 | 42.63 | 43.19 | 43.19 | 123,281 |
27 Mar 2024 | 42.43 | 42.74 | 42.35 | 42.63 | 42.63 | 42,629 |
26 Mar 2024 | 42.27 | 42.78 | 41.88 | 42.36 | 42.36 | 106,204 |
25 Mar 2024 | 42.13 | 42.43 | 42.10 | 42.35 | 42.35 | 73,418 |
22 Mar 2024 | 42.18 | 42.42 | 42.12 | 42.12 | 42.12 | 69,166 |
21 Mar 2024 | 42.89 | 43.02 | 42.15 | 42.35 | 42.35 | 120,034 |
20 Mar 2024 | 41.97 | 42.11 | 41.81 | 41.97 | 41.97 | 214,376 |
19 Mar 2024 | 41.92 | 42.07 | 41.26 | 41.90 | 41.90 | 71,462 |
18 Mar 2024 | 41.86 | 42.08 | 41.83 | 41.98 | 41.98 | 50,320 |
15 Mar 2024 | 42.16 | 42.26 | 41.96 | 42.06 | 42.06 | 52,209 |
14 Mar 2024 | 42.19 | 42.25 | 41.90 | 42.01 | 42.01 | 130,564 |
13 Mar 2024 | 42.03 | 42.37 | 41.99 | 42.25 | 42.25 | 93,115 |
12 Mar 2024 | 42.35 | 42.43 | 41.15 | 42.07 | 42.07 | 116,893 |
11 Mar 2024 | 42.45 | 42.52 | 42.31 | 42.43 | 42.43 | 166,300 |
08 Mar 2024 | 42.04 | 42.50 | 41.98 | 42.34 | 42.34 | 79,000 |
07 Mar 2024 | 41.94 | 42.10 | 41.80 | 41.91 | 41.91 | 110,481 |
06 Mar 2024 | 41.40 | 41.78 | 41.33 | 41.72 | 41.72 | 204,483 |
05 Mar 2024 | 41.15 | 41.65 | 39.09 | 41.40 | 41.40 | 298,879 |
04 Mar 2024 | 40.59 | 41.21 | 40.50 | 41.21 | 41.21 | 519,244 |
01 Mar 2024 | 39.78 | 40.39 | 39.67 | 40.38 | 40.38 | 158,960 |
29 Feb 2024 | 39.63 | 39.88 | 39.46 | 39.78 | 39.78 | 120,697 |
28 Feb 2024 | 39.45 | 39.64 | 39.40 | 39.56 | 39.56 | 52,278 |
27 Feb 2024 | 39.59 | 39.68 | 39.34 | 39.56 | 39.56 | 76,825 |
26 Feb 2024 | 39.58 | 39.62 | 39.40 | 39.45 | 39.45 | 67,544 |
23 Feb 2024 | 39.33 | 39.63 | 39.22 | 39.63 | 39.63 | 109,413 |
22 Feb 2024 | 39.53 | 39.60 | 39.31 | 39.32 | 39.32 | 93,822 |
21 Feb 2024 | 39.47 | 39.51 | 39.36 | 39.39 | 39.39 | 81,242 |
20 Feb 2024 | 39.33 | 39.50 | 38.83 | 39.45 | 39.45 | 95,794 |
19 Feb 2024 | 39.31 | 39.33 | 39.19 | 39.22 | 39.22 | 27,758 |
16 Feb 2024 | 39.01 | 39.12 | 38.84 | 39.09 | 39.09 | 41,133 |
15 Feb 2024 | 38.79 | 39.06 | 38.78 | 38.92 | 38.92 | 76,267 |
14 Feb 2024 | 38.70 | 38.79 | 38.62 | 38.76 | 38.76 | 75,785 |
13 Feb 2024 | 39.40 | 39.53 | 38.74 | 38.83 | 38.83 | 159,694 |
12 Feb 2024 | 39.41 | 39.44 | 39.15 | 39.20 | 39.20 | 126,281 |
09 Feb 2024 | 39.58 | 39.60 | 39.30 | 39.34 | 39.34 | 73,374 |
08 Feb 2024 | 39.55 | 39.65 | 39.31 | 39.46 | 39.46 | 97,696 |
07 Feb 2024 | 39.58 | 39.78 | 39.51 | 39.67 | 39.67 | 40,550 |
06 Feb 2024 | 39.42 | 39.70 | 39.36 | 39.62 | 39.62 | 68,009 |
05 Feb 2024 | 39.45 | 39.47 | 39.20 | 39.36 | 39.36 | 55,996 |
02 Feb 2024 | 39.98 | 40.02 | 39.46 | 39.57 | 39.57 | 125,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |