Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 41.60 | 41.99 | 41.48 | 41.84 | 41.84 | 20,500 |
Jul 03, 2024 | 42.15 | 42.59 | 41.79 | 41.83 | 41.83 | 10,900 |
Jul 02, 2024 | 41.05 | 42.16 | 41.05 | 42.14 | 42.14 | 17,600 |
Jul 01, 2024 | 41.48 | 41.48 | 40.81 | 41.01 | 41.01 | 26,700 |
Jun 28, 2024 | 41.24 | 41.71 | 40.63 | 41.33 | 41.33 | 120,700 |
Jun 27, 2024 | 40.64 | 41.20 | 40.64 | 40.91 | 40.91 | 35,400 |
Jun 26, 2024 | 40.65 | 40.73 | 40.35 | 40.55 | 40.55 | 26,400 |
Jun 25, 2024 | 39.89 | 40.61 | 39.88 | 40.60 | 40.60 | 29,000 |
Jun 24, 2024 | 40.41 | 41.04 | 39.88 | 39.98 | 39.98 | 43,300 |
Jun 21, 2024 | 40.45 | 40.82 | 40.16 | 40.18 | 40.18 | 98,000 |
Jun 20, 2024 | 40.63 | 40.88 | 40.21 | 40.28 | 40.28 | 28,400 |
Jun 18, 2024 | 41.10 | 41.22 | 40.68 | 40.69 | 40.69 | 23,900 |
Jun 17, 2024 | 41.45 | 41.55 | 41.16 | 41.16 | 41.16 | 20,100 |
Jun 14, 2024 | 41.35 | 41.75 | 41.35 | 41.51 | 41.51 | 23,800 |
Jun 13, 2024 | 42.05 | 42.06 | 41.22 | 41.74 | 41.74 | 18,500 |
Jun 12, 2024 | 42.47 | 42.65 | 42.11 | 42.17 | 42.17 | 22,200 |
Jun 11, 2024 | 42.00 | 42.43 | 41.98 | 42.07 | 42.07 | 28,800 |
Jun 10, 2024 | 41.62 | 42.34 | 41.62 | 42.20 | 42.20 | 33,600 |
Jun 07, 2024 | 41.97 | 42.12 | 41.49 | 41.82 | 41.82 | 37,600 |
Jun 06, 2024 | 42.30 | 42.59 | 42.14 | 42.34 | 42.34 | 19,500 |
Jun 05, 2024 | 42.48 | 42.56 | 42.07 | 42.52 | 42.52 | 19,100 |
Jun 04, 2024 | 41.95 | 42.42 | 41.88 | 42.30 | 42.30 | 20,400 |
Jun 03, 2024 | 42.02 | 42.43 | 41.81 | 42.27 | 42.27 | 26,200 |
May 31, 2024 | 41.40 | 42.03 | 41.12 | 42.03 | 42.03 | 51,900 |
May 30, 2024 | 40.88 | 41.42 | 40.80 | 41.13 | 41.13 | 47,300 |
May 29, 2024 | 40.99 | 41.55 | 40.88 | 40.88 | 40.88 | 26,900 |
May 28, 2024 | 41.14 | 41.66 | 41.14 | 41.45 | 41.45 | 33,100 |
May 24, 2024 | 40.46 | 41.20 | 40.30 | 41.20 | 41.20 | 29,000 |
May 23, 2024 | 41.30 | 41.41 | 40.23 | 40.23 | 40.23 | 46,800 |
May 22, 2024 | 42.06 | 42.20 | 41.25 | 41.36 | 41.36 | 36,200 |
May 21, 2024 | 41.34 | 42.21 | 41.32 | 42.01 | 42.01 | 28,000 |
May 20, 2024 | 42.00 | 42.35 | 41.53 | 41.53 | 41.53 | 46,700 |
May 17, 2024 | 41.64 | 42.12 | 41.48 | 42.02 | 42.02 | 22,000 |
May 16, 2024 | 41.45 | 41.89 | 41.37 | 41.74 | 41.74 | 16,600 |
May 15, 2024 | 41.08 | 41.50 | 40.77 | 41.49 | 41.49 | 27,500 |
May 14, 2024 | 40.90 | 41.36 | 40.43 | 40.68 | 40.68 | 27,000 |
May 13, 2024 | 41.72 | 42.00 | 40.79 | 40.82 | 40.82 | 16,700 |
May 10, 2024 | 42.26 | 42.32 | 41.44 | 41.62 | 41.62 | 39,300 |
May 09, 2024 | 42.40 | 42.46 | 42.00 | 42.46 | 42.46 | 28,300 |
May 08, 2024 | 41.58 | 42.84 | 41.58 | 42.29 | 42.29 | 31,000 |
May 07, 2024 | 41.32 | 41.86 | 41.32 | 41.75 | 41.75 | 36,300 |
May 06, 2024 | 41.77 | 41.88 | 41.43 | 41.46 | 41.46 | 16,700 |
May 03, 2024 | 41.94 | 42.00 | 41.25 | 41.77 | 41.77 | 35,800 |
May 02, 2024 | 41.14 | 41.60 | 40.77 | 41.34 | 41.34 | 15,600 |
May 01, 2024 | 40.49 | 41.39 | 40.49 | 40.91 | 40.91 | 20,700 |
Apr 30, 2024 | 41.13 | 41.13 | 40.34 | 40.34 | 40.34 | 22,600 |
Apr 29, 2024 | 41.41 | 41.42 | 41.00 | 41.13 | 41.13 | 13,700 |
Apr 26, 2024 | 41.25 | 41.40 | 41.01 | 41.16 | 41.16 | 15,600 |
Apr 25, 2024 | 40.92 | 41.26 | 40.70 | 41.25 | 41.25 | 19,600 |
Apr 24, 2024 | 41.04 | 41.22 | 40.72 | 40.99 | 40.99 | 17,400 |
Apr 23, 2024 | 41.09 | 41.33 | 40.95 | 41.19 | 41.19 | 15,000 |
Apr 22, 2024 | 40.31 | 40.76 | 40.14 | 40.53 | 40.53 | 18,800 |
Apr 19, 2024 | 40.02 | 40.35 | 39.67 | 40.29 | 40.29 | 48,000 |
Apr 18, 2024 | 40.76 | 40.94 | 40.11 | 40.13 | 40.13 | 26,800 |
Apr 17, 2024 | 40.96 | 40.96 | 40.18 | 40.46 | 40.46 | 17,800 |
Apr 16, 2024 | 40.78 | 40.95 | 40.40 | 40.54 | 40.54 | 13,800 |
Apr 15, 2024 | 41.31 | 41.79 | 40.55 | 40.82 | 40.82 | 23,700 |
Apr 12, 2024 | 41.78 | 42.03 | 41.20 | 41.37 | 41.37 | 14,000 |
Apr 11, 2024 | 42.51 | 42.51 | 41.96 | 42.24 | 42.24 | 18,300 |
Apr 10, 2024 | 41.79 | 42.14 | 41.63 | 42.01 | 42.01 | 23,500 |
Apr 09, 2024 | 41.95 | 42.61 | 41.66 | 42.56 | 42.56 | 18,500 |
Apr 08, 2024 | 42.80 | 42.80 | 41.71 | 41.71 | 41.71 | 16,200 |
Apr 05, 2024 | 42.60 | 42.68 | 42.17 | 42.62 | 42.62 | 15,300 |
Apr 04, 2024 | 42.80 | 43.32 | 42.46 | 42.49 | 42.49 | 41,500 |
Apr 03, 2024 | 42.19 | 42.73 | 42.19 | 42.44 | 42.44 | 31,200 |
Apr 02, 2024 | 41.91 | 42.14 | 41.25 | 42.14 | 42.14 | 39,900 |
Apr 01, 2024 | 42.10 | 42.12 | 41.65 | 41.72 | 41.72 | 24,100 |
Mar 28, 2024 | 41.40 | 42.03 | 41.40 | 41.90 | 41.90 | 27,000 |
Mar 27, 2024 | 40.81 | 41.40 | 40.81 | 41.40 | 41.40 | 22,800 |
Mar 26, 2024 | 40.63 | 40.89 | 40.48 | 40.65 | 40.65 | 31,100 |
Mar 25, 2024 | 40.65 | 41.00 | 40.47 | 40.47 | 40.47 | 35,200 |
Mar 22, 2024 | 41.11 | 41.11 | 40.39 | 40.69 | 40.69 | 36,900 |
Mar 21, 2024 | 40.75 | 41.33 | 40.74 | 41.12 | 41.12 | 31,100 |
Mar 20, 2024 | 40.68 | 41.12 | 40.26 | 40.78 | 40.78 | 23,300 |
Mar 19, 2024 | 40.61 | 41.07 | 40.47 | 40.83 | 40.83 | 22,000 |
Mar 18, 2024 | 41.13 | 41.29 | 40.57 | 40.62 | 40.62 | 18,400 |
Mar 15, 2024 | 40.56 | 41.13 | 40.56 | 40.96 | 40.96 | 64,300 |
Mar 14, 2024 | 41.10 | 41.10 | 40.31 | 40.77 | 40.77 | 37,800 |
Mar 13, 2024 | 41.18 | 41.37 | 40.78 | 41.08 | 41.08 | 26,900 |
Mar 12, 2024 | 41.25 | 41.63 | 41.01 | 41.27 | 41.27 | 26,800 |
Mar 11, 2024 | 41.04 | 41.63 | 41.00 | 41.39 | 41.39 | 21,000 |
Mar 08, 2024 | 41.89 | 42.19 | 41.17 | 41.28 | 41.28 | 25,300 |
Mar 07, 2024 | 41.34 | 41.83 | 41.20 | 41.71 | 41.71 | 19,000 |
Mar 06, 2024 | 41.76 | 41.76 | 40.44 | 41.02 | 41.02 | 43,200 |
Mar 05, 2024 | 41.48 | 41.76 | 41.35 | 41.35 | 41.35 | 23,800 |
Mar 04, 2024 | 41.95 | 42.17 | 41.40 | 41.66 | 41.66 | 22,700 |
Mar 01, 2024 | 41.93 | 41.97 | 41.62 | 41.81 | 41.81 | 18,900 |
Feb 29, 2024 | 42.04 | 42.28 | 41.80 | 41.95 | 41.95 | 27,400 |
Feb 28, 2024 | 41.95 | 42.75 | 41.55 | 41.55 | 41.55 | 18,400 |
Feb 27, 2024 | 42.39 | 42.48 | 42.10 | 42.22 | 42.22 | 17,500 |
Feb 26, 2024 | 41.82 | 42.52 | 41.82 | 42.31 | 42.31 | 29,100 |
Feb 23, 2024 | 41.81 | 42.30 | 41.81 | 41.98 | 41.98 | 27,400 |
Feb 22, 2024 | 42.54 | 42.54 | 41.84 | 41.84 | 41.84 | 43,700 |
Feb 21, 2024 | 42.80 | 42.80 | 42.08 | 42.54 | 42.54 | 27,500 |
Feb 20, 2024 | 42.77 | 43.17 | 42.64 | 42.85 | 42.85 | 26,400 |
Feb 16, 2024 | 43.70 | 43.71 | 42.81 | 43.01 | 43.01 | 37,800 |
Feb 15, 2024 | 43.45 | 44.15 | 43.35 | 43.87 | 43.87 | 56,300 |
Feb 14, 2024 | 42.76 | 43.25 | 42.45 | 43.18 | 43.18 | 24,300 |
Feb 13, 2024 | 43.36 | 43.36 | 41.99 | 42.22 | 42.22 | 43,500 |
Feb 12, 2024 | 43.44 | 44.07 | 43.44 | 43.62 | 43.62 | 47,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |