Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 43.01 | 43.01 | 42.82 | 42.91 | 42.91 | 1,537 |
Jun 13, 2024 | 43.45 | 43.45 | 43.25 | 43.25 | 43.25 | 1,302 |
Jun 12, 2024 | 43.94 | 44.01 | 43.94 | 44.03 | 44.03 | 15,608 |
Jun 11, 2024 | 43.21 | 43.45 | 43.21 | 43.28 | 43.28 | 4,987 |
Jun 10, 2024 | 43.48 | 43.48 | 43.41 | 43.58 | 43.58 | 1,348 |
Jun 07, 2024 | 44.11 | 44.11 | 43.73 | 43.74 | 43.74 | 943 |
Jun 06, 2024 | 43.94 | 44.05 | 43.94 | 44.04 | 44.04 | 633 |
Jun 05, 2024 | 43.88 | 43.96 | 43.78 | 43.96 | 43.96 | 1,194 |
Jun 04, 2024 | 43.78 | 43.84 | 43.74 | 43.79 | 43.79 | 8,196 |
Jun 03, 2024 | 44.14 | 44.16 | 43.97 | 44.02 | 44.02 | 16,549 |
May 31, 2024 | 43.78 | 43.88 | 43.66 | 43.66 | 43.66 | 38,447 |
May 30, 2024 | 43.43 | 43.74 | 43.43 | 43.72 | 43.72 | 4,761 |
May 29, 2024 | 43.66 | 43.66 | 43.66 | 43.42 | 43.42 | 4 |
May 28, 2024 | 44.30 | 44.38 | 44.14 | 44.17 | 44.17 | 6,997 |
May 24, 2024 | 43.73 | 44.16 | 43.73 | 44.16 | 44.16 | 2,491 |
May 23, 2024 | 44.43 | 44.43 | 43.93 | 44.04 | 44.04 | 2,161 |
May 22, 2024 | 44.34 | 44.40 | 44.29 | 44.32 | 44.32 | 3,082 |
May 21, 2024 | 44.67 | 44.67 | 44.42 | 44.53 | 44.53 | 371 |
May 20, 2024 | 44.73 | 44.76 | 44.70 | 44.76 | 44.76 | 2,530 |
May 17, 2024 | 44.36 | 44.53 | 44.36 | 44.53 | 44.53 | 3,880 |
May 16, 2024 | 44.72 | 44.72 | 44.58 | 44.68 | 44.68 | 56 |
May 15, 2024 | 44.40 | 44.66 | 44.40 | 44.66 | 44.66 | 17,298 |
May 14, 2024 | 44.17 | 44.35 | 44.13 | 44.26 | 44.26 | 2,171 |
May 13, 2024 | 43.97 | 44.14 | 43.97 | 44.07 | 44.07 | 11,070 |
May 10, 2024 | 44.04 | 44.16 | 43.93 | 44.01 | 44.01 | 33,233 |
May 09, 2024 | 43.56 | 43.85 | 43.56 | 43.85 | 43.85 | 1,168 |
May 08, 2024 | 43.67 | 43.71 | 43.54 | 43.60 | 43.60 | 129 |
May 07, 2024 | 43.80 | 43.93 | 43.80 | 43.87 | 43.87 | 6,737 |
May 03, 2024 | 43.11 | 43.45 | 43.11 | 43.36 | 43.36 | 2,417 |
May 02, 2024 | 42.86 | 42.89 | 42.67 | 42.79 | 42.79 | 3,357 |
May 01, 2024 | 42.45 | 42.45 | 42.38 | 42.40 | 42.40 | 9,684 |
Apr 30, 2024 | 43.11 | 43.11 | 42.83 | 42.83 | 42.83 | 37,345 |
Apr 29, 2024 | 43.09 | 43.19 | 43.04 | 43.12 | 43.12 | 5,366 |
Apr 26, 2024 | 42.77 | 42.85 | 42.77 | 42.85 | 42.85 | 476 |
Apr 25, 2024 | 42.74 | 42.74 | 42.26 | 42.34 | 42.34 | 115 |
Apr 24, 2024 | 42.83 | 42.83 | 42.75 | 42.75 | 42.75 | 1,235 |
Apr 23, 2024 | 42.90 | 43.02 | 42.86 | 43.02 | 43.02 | 910 |
Apr 22, 2024 | 42.29 | 42.38 | 42.21 | 42.21 | 42.21 | 1,663 |
Apr 19, 2024 | 41.79 | 42.13 | 41.79 | 42.13 | 42.13 | 2,155 |
Apr 18, 2024 | 42.08 | 42.08 | 42.06 | 42.28 | 42.28 | 109 |
Apr 17, 2024 | 42.11 | 42.11 | 42.01 | 42.01 | 42.01 | 45 |
Apr 16, 2024 | 42.22 | 42.22 | 42.06 | 42.17 | 42.17 | 7,548 |
Apr 15, 2024 | 43.16 | 43.21 | 42.97 | 42.97 | 42.97 | 33,670 |
Apr 12, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Apr 11, 2024 | 43.26 | 43.26 | 43.26 | 43.24 | 43.24 | 7 |
Apr 10, 2024 | 44.38 | 44.42 | 43.44 | 43.49 | 43.49 | 4,364 |
Apr 09, 2024 | 44.18 | 44.18 | 44.18 | 44.03 | 44.03 | 10 |
Apr 08, 2024 | 43.94 | 44.17 | 43.94 | 44.16 | 44.16 | 4 |
Apr 05, 2024 | 43.66 | 43.77 | 43.63 | 43.83 | 43.83 | 906 |
Apr 04, 2024 | 44.11 | 44.30 | 44.11 | 44.31 | 44.31 | 2,917 |
Apr 03, 2024 | 43.74 | 43.98 | 43.74 | 44.06 | 44.06 | 1,802 |
Apr 02, 2024 | 44.16 | 44.24 | 43.65 | 43.65 | 43.65 | 1,327 |
Mar 28, 2024 | 44.27 | 44.50 | 44.27 | 44.50 | 44.50 | 11,488 |
Mar 27, 2024 | 44.13 | 44.25 | 44.13 | 44.23 | 44.23 | 8,561 |
Mar 26, 2024 | 44.05 | 44.19 | 43.99 | 44.17 | 44.17 | 3,555 |
Mar 25, 2024 | 44.13 | 44.13 | 44.06 | 44.06 | 44.06 | 191 |
Mar 22, 2024 | 44.20 | 44.26 | 44.20 | 44.02 | 44.02 | 7,696 |
Mar 21, 2024 | 44.34 | 44.40 | 44.32 | 44.34 | 44.34 | 2,094 |
Mar 20, 2024 | 43.74 | 43.74 | 43.74 | 43.69 | 43.69 | 1 |
Mar 19, 2024 | 43.32 | 43.51 | 43.30 | 43.58 | 43.58 | 319 |
Mar 18, 2024 | 43.62 | 43.62 | 43.49 | 43.52 | 43.52 | 149 |
Mar 15, 2024 | 43.53 | 43.53 | 43.43 | 43.43 | 43.43 | 13,879 |
Mar 14, 2024 | 43.97 | 43.97 | 43.46 | 43.45 | 43.45 | 3,803 |
Mar 13, 2024 | 43.67 | 43.90 | 43.61 | 43.85 | 43.85 | 2,763 |
Mar 12, 2024 | 43.60 | 43.65 | 43.59 | 43.65 | 43.65 | 683 |
Mar 11, 2024 | 43.57 | 43.57 | 43.49 | 43.47 | 43.47 | 3,512 |
Mar 08, 2024 | 43.94 | 43.97 | 43.94 | 43.82 | 43.82 | 99 |
Mar 07, 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
Mar 06, 2024 | 43.26 | 43.36 | 43.26 | 43.36 | 43.36 | 373 |
Mar 05, 2024 | 43.01 | 43.02 | 42.98 | 43.01 | 43.01 | 1,027 |
Mar 04, 2024 | 43.10 | 43.25 | 43.10 | 43.25 | 43.25 | 211 |
Mar 01, 2024 | 42.99 | 43.11 | 42.96 | 43.11 | 43.11 | 1,552 |
Feb 29, 2024 | 42.74 | 42.75 | 42.73 | 42.75 | 42.75 | 1,153 |
Feb 28, 2024 | 42.51 | 42.63 | 42.51 | 42.63 | 42.63 | 60 |
Feb 27, 2024 | 42.70 | 42.82 | 42.70 | 42.80 | 42.80 | 2,860 |
Feb 26, 2024 | 42.64 | 42.75 | 42.64 | 42.65 | 42.65 | 5 |
Feb 23, 2024 | 42.66 | 42.76 | 42.66 | 42.74 | 42.74 | 1,023 |
Feb 22, 2024 | 42.53 | 42.63 | 42.53 | 42.60 | 42.60 | 3,192 |
Feb 21, 2024 | 42.20 | 42.25 | 42.20 | 42.24 | 42.24 | 2,540 |
Feb 20, 2024 | 42.33 | 42.33 | 42.23 | 42.31 | 42.31 | 4 |
Feb 19, 2024 | 42.38 | 42.38 | 42.33 | 42.36 | 42.36 | 405 |
Feb 16, 2024 | 42.56 | 42.61 | 42.49 | 42.49 | 42.49 | 2,052 |
Feb 15, 2024 | 42.18 | 42.35 | 42.18 | 42.21 | 42.21 | 20,877 |
Feb 14, 2024 | 41.63 | 41.80 | 41.63 | 41.77 | 41.77 | 1,821 |
Feb 13, 2024 | 42.17 | 42.17 | 41.59 | 41.59 | 41.59 | 1,110 |
Feb 12, 2024 | 41.97 | 42.34 | 41.97 | 42.34 | 42.34 | 976 |
Feb 09, 2024 | 42.06 | 42.06 | 41.87 | 41.87 | 41.87 | 9 |
Feb 08, 2024 | 41.87 | 41.91 | 41.76 | 41.75 | 41.75 | 801 |
Feb 07, 2024 | 41.78 | 41.78 | 41.70 | 41.78 | 41.78 | 71 |
Feb 06, 2024 | 41.52 | 41.74 | 41.40 | 41.72 | 41.72 | 3,511 |
Feb 05, 2024 | 41.74 | 41.74 | 41.48 | 41.51 | 41.51 | 4,121 |
Feb 02, 2024 | 42.33 | 42.33 | 41.76 | 41.86 | 41.86 | 2,920 |
Feb 01, 2024 | 41.85 | 41.89 | 41.73 | 41.74 | 41.74 | 7,201 |
Jan 31, 2024 | 42.21 | 42.30 | 42.11 | 42.11 | 42.11 | 31,487 |
Jan 30, 2024 | 42.15 | 42.15 | 42.13 | 42.11 | 42.11 | 303 |
Jan 29, 2024 | 41.94 | 41.95 | 41.94 | 41.97 | 41.97 | 4 |
Jan 26, 2024 | 42.09 | 42.09 | 42.05 | 42.11 | 42.11 | 98 |
Jan 25, 2024 | 42.01 | 42.04 | 41.93 | 41.83 | 41.83 | 70 |
Jan 24, 2024 | 42.09 | 42.09 | 41.99 | 42.01 | 42.01 | 18 |
Jan 23, 2024 | 41.88 | 41.88 | 41.78 | 41.66 | 41.66 | 72 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |