Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 41.67 | 42.04 | 41.62 | 41.87 | 41.87 | 22,600 |
13 Jun 2024 | 42.28 | 42.28 | 42.01 | 42.25 | 42.25 | 2,900 |
12 Jun 2024 | 42.30 | 42.66 | 42.24 | 42.47 | 42.47 | 7,500 |
11 Jun 2024 | 42.11 | 42.35 | 42.11 | 42.26 | 42.26 | 2,500 |
10 Jun 2024 | 42.80 | 43.37 | 42.80 | 43.37 | 43.37 | 3,900 |
07 Jun 2024 | 43.10 | 43.35 | 43.07 | 43.26 | 43.26 | 3,600 |
06 Jun 2024 | 43.57 | 44.01 | 43.57 | 43.97 | 43.97 | 2,100 |
05 Jun 2024 | 43.46 | 43.73 | 43.37 | 43.73 | 43.73 | 7,600 |
04 Jun 2024 | 44.22 | 44.44 | 44.14 | 44.44 | 44.44 | 12,900 |
03 Jun 2024 | 44.95 | 45.41 | 44.95 | 45.35 | 45.35 | 10,100 |
31 May 2024 | 44.34 | 45.26 | 44.27 | 45.26 | 45.26 | 16,500 |
30 May 2024 | 43.84 | 44.23 | 43.76 | 44.23 | 44.23 | 17,400 |
29 May 2024 | 44.30 | 45.10 | 44.08 | 44.30 | 44.30 | 38,800 |
28 May 2024 | 44.57 | 44.76 | 44.25 | 44.51 | 44.51 | 12,300 |
24 May 2024 | 44.41 | 44.68 | 44.24 | 44.68 | 44.68 | 12,400 |
23 May 2024 | 44.45 | 44.52 | 44.11 | 44.24 | 44.24 | 13,100 |
22 May 2024 | 44.66 | 45.08 | 44.56 | 45.08 | 45.08 | 20,600 |
21 May 2024 | 45.07 | 45.38 | 44.92 | 45.31 | 45.31 | 17,600 |
20 May 2024 | 44.93 | 45.17 | 44.93 | 45.17 | 45.17 | 3,600 |
17 May 2024 | 44.45 | 44.71 | 44.45 | 44.71 | 44.71 | 5,900 |
16 May 2024 | 44.07 | 44.16 | 43.86 | 43.97 | 43.97 | 3,200 |
15 May 2024 | 43.79 | 43.94 | 43.75 | 43.85 | 43.85 | 4,300 |
14 May 2024 | 43.35 | 43.38 | 43.17 | 43.27 | 43.27 | 32,300 |
13 May 2024 | 42.79 | 43.06 | 42.75 | 43.00 | 43.00 | 15,300 |
10 May 2024 | 43.93 | 44.26 | 43.88 | 44.14 | 44.14 | 22,900 |
09 May 2024 | 42.85 | 43.32 | 42.85 | 43.20 | 43.20 | 4,400 |
08 May 2024 | 42.48 | 42.62 | 42.30 | 42.58 | 42.58 | 5,400 |
07 May 2024 | 42.53 | 42.55 | 42.14 | 42.38 | 42.38 | 20,800 |
06 May 2024 | 42.28 | 42.77 | 42.28 | 42.70 | 42.70 | 8,300 |
03 May 2024 | 41.88 | 42.12 | 41.84 | 42.12 | 42.12 | 5,200 |
02 May 2024 | 41.45 | 41.66 | 41.15 | 41.65 | 41.65 | 4,500 |
01 May 2024 | 41.02 | 41.45 | 41.02 | 41.21 | 41.21 | 3,700 |
30 Apr 2024 | 41.41 | 41.52 | 41.13 | 41.13 | 41.13 | 16,900 |
29 Apr 2024 | 41.96 | 42.00 | 41.70 | 41.70 | 41.70 | 24,100 |
26 Apr 2024 | 40.73 | 41.18 | 40.64 | 40.97 | 40.97 | 8,500 |
25 Apr 2024 | 39.48 | 40.09 | 39.26 | 40.09 | 40.09 | 8,200 |
24 Apr 2024 | 39.97 | 40.06 | 39.73 | 39.74 | 39.74 | 10,900 |
23 Apr 2024 | 40.25 | 40.65 | 40.22 | 40.22 | 40.22 | 20,800 |
22 Apr 2024 | 38.63 | 39.39 | 38.63 | 39.39 | 39.39 | 16,200 |
19 Apr 2024 | 37.99 | 37.99 | 37.70 | 37.70 | 37.70 | 8,500 |
18 Apr 2024 | 38.32 | 38.56 | 37.97 | 37.97 | 37.97 | 18,300 |
17 Apr 2024 | 38.00 | 38.00 | 37.56 | 37.69 | 37.69 | 16,400 |
16 Apr 2024 | 38.11 | 38.32 | 38.06 | 38.17 | 38.17 | 32,900 |
15 Apr 2024 | 38.65 | 38.66 | 38.18 | 38.18 | 38.18 | 13,400 |
12 Apr 2024 | 38.78 | 38.82 | 38.65 | 38.82 | 38.82 | 8,800 |
11 Apr 2024 | 40.09 | 40.09 | 39.51 | 39.73 | 39.73 | 25,400 |
10 Apr 2024 | 39.27 | 39.27 | 39.07 | 39.09 | 39.09 | 15,900 |
09 Apr 2024 | 39.77 | 39.77 | 39.58 | 39.61 | 39.61 | 32,500 |
08 Apr 2024 | 39.32 | 39.94 | 39.32 | 39.88 | 39.88 | 23,400 |
05 Apr 2024 | 38.59 | 38.77 | 38.44 | 38.77 | 38.77 | 27,400 |
04 Apr 2024 | 39.73 | 39.74 | 39.27 | 39.28 | 39.28 | 28,800 |
03 Apr 2024 | 39.88 | 40.17 | 39.88 | 40.00 | 40.00 | 20,700 |
02 Apr 2024 | 39.71 | 39.77 | 39.49 | 39.54 | 39.54 | 138,800 |
01 Apr 2024 | 39.36 | 39.40 | 39.04 | 39.30 | 39.30 | 28,400 |
28 Mar 2024 | 39.93 | 39.93 | 39.56 | 39.56 | 39.56 | 114,800 |
27 Mar 2024 | 39.75 | 39.78 | 39.50 | 39.64 | 39.64 | 19,000 |
26 Mar 2024 | 40.31 | 40.31 | 39.96 | 40.03 | 40.03 | 41,800 |
25 Mar 2024 | 40.22 | 40.22 | 40.03 | 40.03 | 40.03 | 18,900 |
22 Mar 2024 | 40.23 | 40.38 | 40.09 | 40.38 | 40.38 | 8,300 |
21 Mar 2024 | 41.48 | 41.51 | 40.82 | 40.82 | 40.82 | 8,200 |
20 Mar 2024 | 41.03 | 41.26 | 40.89 | 41.19 | 41.19 | 11,600 |
19 Mar 2024 | 41.03 | 41.37 | 41.03 | 41.17 | 41.17 | 27,100 |
18 Mar 2024 | 41.17 | 41.58 | 41.09 | 41.38 | 41.38 | 10,800 |
15 Mar 2024 | 41.36 | 41.47 | 41.07 | 41.24 | 41.24 | 16,000 |
14 Mar 2024 | 41.56 | 41.56 | 41.29 | 41.35 | 41.35 | 17,600 |
13 Mar 2024 | 42.24 | 42.36 | 42.06 | 42.17 | 42.17 | 17,700 |
12 Mar 2024 | 43.54 | 43.55 | 43.42 | 43.50 | 43.50 | 15,800 |
11 Mar 2024 | 43.28 | 43.37 | 42.92 | 43.37 | 43.37 | 10,100 |
08 Mar 2024 | 43.87 | 43.99 | 43.86 | 43.86 | 43.86 | 3,200 |
07 Mar 2024 | 43.20 | 43.66 | 43.14 | 43.66 | 43.66 | 4,900 |
06 Mar 2024 | 46.65 | 46.90 | 46.40 | 46.90 | 46.90 | 17,700 |
05 Mar 2024 | 46.53 | 46.53 | 46.08 | 46.19 | 46.19 | 4,500 |
04 Mar 2024 | 46.83 | 47.07 | 46.83 | 46.91 | 46.91 | 4,200 |
01 Mar 2024 | 47.15 | 47.24 | 47.00 | 47.21 | 47.21 | 3,800 |
29 Feb 2024 | 47.82 | 47.93 | 47.76 | 47.93 | 47.93 | 7,200 |
28 Feb 2024 | 47.88 | 48.20 | 47.88 | 48.09 | 48.09 | 4,500 |
27 Feb 2024 | 47.74 | 48.24 | 47.74 | 48.17 | 48.17 | 3,700 |
26 Feb 2024 | 47.84 | 47.84 | 47.59 | 47.72 | 47.72 | 3,800 |
23 Feb 2024 | 48.04 | 48.10 | 47.93 | 47.93 | 47.93 | 5,000 |
22 Feb 2024 | 46.45 | 46.85 | 46.45 | 46.85 | 46.85 | 1,900 |
21 Feb 2024 | 47.11 | 47.36 | 47.11 | 47.32 | 47.32 | 8,700 |
20 Feb 2024 | 47.48 | 47.74 | 47.46 | 47.57 | 47.57 | 3,600 |
16 Feb 2024 | 46.54 | 46.79 | 46.54 | 46.70 | 46.70 | 1,600 |
15 Feb 2024 | 46.40 | 46.48 | 46.21 | 46.48 | 46.48 | 6,300 |
14 Feb 2024 | 46.21 | 46.39 | 46.08 | 46.14 | 46.14 | 6,400 |
13 Feb 2024 | 46.74 | 46.84 | 46.45 | 46.61 | 46.61 | 6,200 |
12 Feb 2024 | 47.00 | 47.34 | 47.00 | 47.34 | 47.34 | 4,200 |
09 Feb 2024 | 47.07 | 47.09 | 46.99 | 47.09 | 47.09 | 2,300 |
08 Feb 2024 | 46.92 | 47.03 | 46.84 | 46.87 | 46.87 | 2,600 |
07 Feb 2024 | 47.75 | 47.79 | 47.38 | 47.53 | 47.53 | 4,700 |
06 Feb 2024 | 48.45 | 48.59 | 48.19 | 48.28 | 48.28 | 4,800 |
05 Feb 2024 | 48.77 | 48.77 | 48.18 | 48.36 | 48.36 | 9,700 |
02 Feb 2024 | 48.07 | 48.07 | 47.89 | 48.04 | 48.04 | 2,900 |
01 Feb 2024 | 46.03 | 46.78 | 46.02 | 46.69 | 46.69 | 3,000 |
31 Jan 2024 | 45.72 | 45.72 | 45.64 | 45.64 | 45.64 | 1,700 |
30 Jan 2024 | 45.23 | 45.52 | 45.17 | 45.17 | 45.17 | 6,300 |
29 Jan 2024 | 44.82 | 45.06 | 44.80 | 45.06 | 45.06 | 5,600 |
26 Jan 2024 | 45.50 | 45.77 | 45.46 | 45.77 | 45.77 | 3,400 |
25 Jan 2024 | 45.19 | 45.20 | 44.80 | 45.10 | 45.10 | 2,700 |
24 Jan 2024 | 45.98 | 45.98 | 45.53 | 45.53 | 45.53 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |