Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 43.19 | 43.24 | 43.02 | 42.96 | 42.96 | 85,219 |
Jun 13, 2024 | 43.59 | 43.65 | 43.40 | 43.34 | 43.34 | 7,450 |
Jun 12, 2024 | 43.49 | 43.94 | 43.49 | 43.92 | 43.92 | 779 |
Jun 11, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
Jun 10, 2024 | 43.56 | 43.62 | 43.56 | 43.80 | 43.80 | 351 |
Jun 07, 2024 | 44.08 | 44.08 | 44.08 | 43.99 | 43.99 | 100 |
Jun 06, 2024 | 44.03 | 44.09 | 44.03 | 44.06 | 44.06 | 138,221 |
Jun 05, 2024 | 43.73 | 43.85 | 43.41 | 43.63 | 43.63 | 792 |
Jun 04, 2024 | 43.43 | 43.44 | 43.41 | 43.44 | 43.44 | 24,659 |
Jun 03, 2024 | 43.74 | 43.74 | 43.49 | 43.52 | 43.52 | 31,231 |
May 31, 2024 | 43.29 | 43.29 | 43.28 | 43.38 | 43.38 | 574 |
May 30, 2024 | 43.25 | 43.31 | 43.25 | 43.31 | 43.31 | 2 |
May 29, 2024 | 43.09 | 43.38 | 43.09 | 43.05 | 43.05 | 278 |
May 28, 2024 | 43.97 | 43.97 | 43.44 | 43.45 | 43.45 | 940 |
May 24, 2024 | 43.43 | 43.81 | 43.43 | 43.63 | 43.63 | 92 |
May 23, 2024 | 43.68 | 43.83 | 43.68 | 43.69 | 43.69 | 142 |
May 22, 2024 | 43.57 | 43.62 | 43.57 | 43.61 | 43.61 | 4,423 |
May 21, 2024 | 43.72 | 43.83 | 43.60 | 43.77 | 43.77 | 1,268 |
May 20, 2024 | 43.78 | 43.92 | 43.76 | 43.89 | 43.89 | 1,636 |
May 17, 2024 | 43.74 | 43.74 | 43.64 | 43.74 | 43.74 | 5 |
May 16, 2024 | 43.83 | 43.83 | 43.81 | 43.77 | 43.77 | 332 |
May 15, 2024 | 43.92 | 43.92 | 43.71 | 43.82 | 43.82 | 142 |
May 14, 2024 | 43.56 | 43.60 | 43.56 | 43.62 | 43.62 | 4,948 |
May 13, 2024 | 43.62 | 43.62 | 43.49 | 43.56 | 43.56 | 7,400 |
May 10, 2024 | 43.55 | 43.62 | 43.55 | 43.61 | 43.61 | 7,163 |
May 09, 2024 | 43.05 | 43.29 | 43.03 | 43.23 | 43.23 | 21,735 |
May 08, 2024 | 42.88 | 43.06 | 42.85 | 43.04 | 43.04 | 5,773 |
May 07, 2024 | 42.56 | 42.85 | 42.56 | 42.72 | 42.72 | 352 |
May 03, 2024 | 42.05 | 42.05 | 42.04 | 42.04 | 42.04 | 30,145 |
May 02, 2024 | 41.93 | 41.96 | 41.88 | 41.88 | 41.88 | 16 |
May 01, 2024 | 41.75 | 41.75 | 41.75 | 41.78 | 41.78 | 2,162 |
Apr 30, 2024 | 42.19 | 42.21 | 42.05 | 42.02 | 42.02 | 6,894 |
Apr 29, 2024 | 42.39 | 42.56 | 42.35 | 42.33 | 42.33 | 945 |
Apr 26, 2024 | 42.09 | 42.37 | 42.06 | 42.30 | 42.30 | 113,004 |
Apr 25, 2024 | 41.83 | 41.83 | 41.63 | 41.77 | 41.77 | 1,137 |
Apr 24, 2024 | 42.19 | 42.27 | 41.94 | 42.23 | 42.23 | 111,613 |
Apr 23, 2024 | 41.87 | 42.06 | 41.82 | 42.09 | 42.09 | 16,751 |
Apr 22, 2024 | 41.49 | 41.65 | 41.49 | 41.60 | 41.60 | 3 |
Apr 19, 2024 | 41.15 | 41.15 | 41.07 | 41.35 | 41.35 | 7,317 |
Apr 18, 2024 | 41.31 | 41.31 | 41.30 | 41.35 | 41.35 | 370 |
Apr 17, 2024 | 41.27 | 41.31 | 41.22 | 41.23 | 41.23 | 327 |
Apr 16, 2024 | 41.33 | 41.33 | 41.10 | 41.12 | 41.12 | 708 |
Apr 15, 2024 | 41.85 | 42.01 | 41.85 | 41.74 | 41.74 | 1,760 |
Apr 12, 2024 | 42.04 | 42.08 | 41.50 | 41.50 | 41.50 | 96,511 |
Apr 11, 2024 | 41.58 | 41.81 | 41.58 | 41.63 | 41.63 | 43 |
Apr 10, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 7,678 |
Apr 09, 2024 | 41.78 | 41.89 | 41.64 | 41.58 | 41.58 | 5,258 |
Apr 08, 2024 | 41.71 | 41.85 | 41.60 | 41.85 | 41.85 | 3 |
Apr 05, 2024 | 41.42 | 41.60 | 41.32 | 41.47 | 41.47 | 414 |
Apr 04, 2024 | 41.93 | 41.94 | 41.93 | 41.97 | 41.97 | 10 |
Apr 03, 2024 | 41.88 | 41.99 | 41.83 | 41.99 | 41.99 | 57 |
Apr 02, 2024 | 42.26 | 42.44 | 41.80 | 41.81 | 41.81 | 1,725 |
Mar 28, 2024 | 42.21 | 42.21 | 42.08 | 42.12 | 42.12 | 11,619 |
Mar 27, 2024 | 42.03 | 42.03 | 42.03 | 41.96 | 41.96 | 1 |
Mar 26, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
Mar 25, 2024 | 41.92 | 41.92 | 41.92 | 41.96 | 41.96 | 2 |
Mar 22, 2024 | 41.92 | 41.92 | 41.92 | 41.80 | 41.80 | 190 |
Mar 21, 2024 | 41.67 | 41.89 | 41.58 | 41.87 | 41.87 | 15,274 |
Mar 20, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
Mar 19, 2024 | 41.42 | 41.58 | 41.42 | 41.58 | 41.58 | 898 |
Mar 18, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
Mar 15, 2024 | 41.79 | 41.92 | 41.79 | 41.60 | 41.60 | 179 |
Mar 14, 2024 | 41.82 | 41.91 | 41.62 | 41.72 | 41.72 | 10,439 |
Mar 13, 2024 | 41.79 | 41.80 | 41.79 | 41.72 | 41.72 | 4 |
Mar 12, 2024 | 41.37 | 41.74 | 41.37 | 41.62 | 41.62 | 1,490 |
Mar 11, 2024 | 41.22 | 41.36 | 41.22 | 41.36 | 41.36 | 5,518 |
Mar 08, 2024 | 41.53 | 41.53 | 41.49 | 41.53 | 41.53 | 2,185 |
Mar 07, 2024 | 41.02 | 41.63 | 40.91 | 41.55 | 41.55 | 36,097 |
Mar 06, 2024 | 40.88 | 41.04 | 40.85 | 41.02 | 41.02 | 18,684 |
Mar 05, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Mar 04, 2024 | 41.06 | 41.06 | 40.78 | 40.87 | 40.87 | 18,635 |
Mar 01, 2024 | 40.94 | 40.94 | 40.70 | 40.78 | 40.78 | 17,956 |
Feb 29, 2024 | 40.63 | 40.76 | 40.63 | 40.68 | 40.68 | 16,094 |
Feb 28, 2024 | 40.63 | 40.73 | 40.63 | 40.63 | 40.63 | 23,506 |
Feb 27, 2024 | 40.63 | 40.63 | 40.63 | 40.76 | 40.76 | 1 |
Feb 26, 2024 | 40.78 | 40.78 | 40.78 | 40.63 | 40.63 | 150 |
Feb 23, 2024 | 40.96 | 40.96 | 40.96 | 40.97 | 40.97 | - |
Feb 22, 2024 | 40.71 | 40.81 | 40.59 | 40.78 | 40.78 | 66,823 |
Feb 21, 2024 | 40.42 | 40.42 | 40.30 | 40.42 | 40.42 | 59,702 |
Feb 20, 2024 | 40.46 | 40.48 | 40.39 | 40.49 | 40.49 | 10,268 |
Feb 19, 2024 | 40.42 | 40.48 | 40.30 | 40.47 | 40.47 | 80,986 |
Feb 16, 2024 | 40.35 | 40.41 | 40.24 | 40.32 | 40.32 | 3,533 |
Feb 15, 2024 | 39.96 | 39.96 | 39.96 | 39.91 | 39.91 | 3,181 |
Feb 14, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 2,244 |
Feb 13, 2024 | 39.80 | 39.81 | 39.50 | 39.54 | 39.54 | 10,003 |
Feb 12, 2024 | 39.81 | 39.94 | 39.71 | 39.94 | 39.94 | 15,191 |
Feb 09, 2024 | 39.74 | 39.79 | 39.74 | 39.74 | 39.74 | 1,639 |
Feb 08, 2024 | 39.65 | 39.79 | 39.65 | 39.65 | 39.65 | 1,346 |
Feb 07, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
Feb 06, 2024 | 39.65 | 39.83 | 39.64 | 39.81 | 39.81 | 10,400 |
Feb 05, 2024 | 39.72 | 39.72 | 39.72 | 39.58 | 39.58 | 12 |
Feb 02, 2024 | 39.69 | 39.69 | 39.69 | 39.68 | 39.68 | 163 |
Feb 01, 2024 | 39.85 | 39.85 | 39.67 | 39.54 | 39.54 | 291,181 |
Jan 31, 2024 | 39.82 | 39.82 | 39.81 | 39.79 | 39.79 | 748 |
Jan 30, 2024 | 39.79 | 39.85 | 39.78 | 39.82 | 39.82 | 1,239 |
Jan 29, 2024 | 39.80 | 39.80 | 39.59 | 39.67 | 39.67 | 30,890 |
Jan 26, 2024 | 39.66 | 39.66 | 39.66 | 39.67 | 39.67 | 865 |
Jan 25, 2024 | 38.92 | 39.06 | 38.92 | 39.13 | 39.13 | 3,038 |
Jan 24, 2024 | 38.96 | 38.96 | 38.96 | 39.10 | 39.10 | 52 |
Jan 23, 2024 | 38.53 | 38.54 | 38.50 | 38.65 | 38.65 | 7,237 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |