Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 41.74 | 41.74 | 41.40 | 41.52 | 41.52 | 1,984 |
Jun 13, 2024 | 41.90 | 41.90 | 41.58 | 41.63 | 41.63 | 3,858 |
Jun 12, 2024 | 41.49 | 41.98 | 41.48 | 41.98 | 41.98 | 4,036 |
Jun 11, 2024 | 41.51 | 41.51 | 41.29 | 41.31 | 41.31 | 75 |
Jun 10, 2024 | 41.31 | 41.43 | 41.30 | 41.43 | 41.43 | 620 |
Jun 07, 2024 | 41.54 | 41.54 | 41.40 | 41.49 | 41.49 | 1,864 |
Jun 06, 2024 | 41.51 | 41.53 | 41.47 | 41.47 | 41.47 | - |
Jun 05, 2024 | 41.11 | 41.33 | 41.09 | 41.33 | 41.33 | 888 |
Jun 04, 2024 | 40.92 | 40.92 | 40.77 | 40.78 | 40.78 | 1,983 |
Jun 03, 2024 | 41.18 | 41.18 | 40.98 | 40.98 | 40.98 | 750 |
May 31, 2024 | 40.69 | 40.71 | 40.58 | 40.58 | 40.58 | - |
May 30, 2024 | 40.67 | 40.80 | 40.67 | 40.80 | 40.80 | - |
May 29, 2024 | 41.05 | 41.05 | 40.87 | 40.87 | 40.87 | 948 |
May 28, 2024 | 41.31 | 41.31 | 41.21 | 41.21 | 41.21 | 442 |
May 27, 2024 | 41.22 | 41.28 | 41.22 | 41.28 | 41.28 | - |
May 24, 2024 | 40.97 | 41.19 | 40.97 | 41.19 | 41.19 | 926 |
May 23, 2024 | 41.42 | 41.42 | 41.22 | 41.24 | 41.24 | 1,190 |
May 22, 2024 | 41.29 | 41.30 | 41.24 | 41.26 | 41.26 | 228 |
May 21, 2024 | 41.31 | 41.31 | 41.29 | 41.29 | 41.29 | 1,620 |
May 20, 2024 | 41.30 | 41.42 | 41.30 | 41.42 | 41.42 | 1,495 |
May 17, 2024 | 41.22 | 41.22 | 41.17 | 41.19 | 41.19 | 527 |
May 16, 2024 | 41.32 | 41.32 | 41.31 | 41.32 | 41.32 | 2 |
May 15, 2024 | 40.90 | 41.19 | 40.90 | 41.19 | 41.19 | 5,341 |
May 14, 2024 | 40.71 | 40.74 | 40.71 | 40.74 | 40.74 | 1,005 |
May 13, 2024 | 40.80 | 40.80 | 40.67 | 40.67 | 40.67 | 4,305 |
May 10, 2024 | 40.76 | 40.85 | 40.73 | 40.73 | 40.73 | 35,060 |
May 09, 2024 | 40.42 | 40.63 | 40.37 | 40.63 | 40.63 | 405 |
May 08, 2024 | 40.44 | 40.49 | 40.41 | 40.44 | 40.44 | 1,829 |
May 07, 2024 | 40.26 | 40.48 | 40.26 | 40.47 | 40.47 | 3,022 |
May 06, 2024 | 40.03 | 40.17 | 40.03 | 40.17 | 40.17 | 621 |
May 03, 2024 | 39.58 | 39.82 | 39.58 | 39.82 | 39.82 | 3,338 |
May 02, 2024 | 39.37 | 39.49 | 39.29 | 39.29 | 39.29 | - |
Apr 30, 2024 | 39.86 | 39.87 | 39.61 | 39.61 | 39.61 | 93 |
Apr 29, 2024 | 39.87 | 39.87 | 39.80 | 39.81 | 39.81 | 1,030 |
Apr 26, 2024 | 39.65 | 39.73 | 39.60 | 39.72 | 39.72 | 484 |
Apr 25, 2024 | 39.33 | 39.38 | 39.07 | 39.07 | 39.07 | 2,251 |
Apr 24, 2024 | 39.65 | 39.65 | 39.45 | 39.47 | 39.47 | 3,360 |
Apr 23, 2024 | 39.14 | 39.48 | 39.12 | 39.48 | 39.48 | 2,193 |
Apr 22, 2024 | 38.92 | 38.96 | 38.82 | 38.86 | 38.86 | 649 |
Apr 19, 2024 | 38.73 | 38.96 | 38.73 | 38.85 | 38.85 | 1,731 |
Apr 18, 2024 | 39.15 | 39.17 | 39.06 | 39.17 | 39.17 | 1,178 |
Apr 17, 2024 | 39.13 | 39.35 | 39.02 | 39.02 | 39.02 | 3,298 |
Apr 16, 2024 | 39.17 | 39.26 | 38.67 | 39.21 | 39.21 | 67,550 |
Apr 15, 2024 | 39.95 | 39.96 | 39.81 | 39.81 | 39.81 | 13 |
Apr 12, 2024 | 40.23 | 40.23 | 39.82 | 39.92 | 39.92 | 1,244 |
Apr 11, 2024 | 39.96 | 40.01 | 39.79 | 39.89 | 39.89 | 114 |
Apr 10, 2024 | 40.33 | 40.37 | 39.82 | 39.92 | 39.92 | 2,905 |
Apr 09, 2024 | 40.28 | 40.28 | 40.06 | 40.06 | 40.06 | - |
Apr 08, 2024 | 40.18 | 40.31 | 40.18 | 40.31 | 40.31 | 1,267 |
Apr 05, 2024 | 39.90 | 40.17 | 39.90 | 40.15 | 40.15 | 6,260 |
Apr 04, 2024 | 40.40 | 40.53 | 40.40 | 40.53 | 40.53 | 67 |
Apr 03, 2024 | 40.19 | 40.40 | 40.14 | 40.39 | 40.39 | 224 |
Apr 02, 2024 | 40.47 | 40.47 | 40.10 | 40.10 | 40.10 | 1,520 |
Mar 28, 2024 | 40.55 | 40.60 | 40.53 | 40.58 | 40.58 | 1,442 |
Mar 27, 2024 | 40.44 | 40.49 | 40.42 | 40.42 | 40.42 | 31,358 |
Mar 26, 2024 | 40.46 | 40.54 | 40.45 | 40.49 | 40.49 | 261 |
Mar 25, 2024 | 40.42 | 40.42 | 40.32 | 40.42 | 40.42 | 750 |
Mar 22, 2024 | 40.57 | 40.57 | 40.44 | 40.44 | 40.44 | 1,034 |
Mar 21, 2024 | 40.56 | 40.62 | 40.55 | 40.62 | 40.62 | 25 |
Mar 20, 2024 | 40.01 | 40.08 | 40.01 | 40.03 | 40.03 | 4 |
Mar 19, 2024 | 39.79 | 39.96 | 39.69 | 39.96 | 39.96 | 1,465 |
Mar 18, 2024 | 39.73 | 39.91 | 39.73 | 39.88 | 39.88 | 38 |
Mar 15, 2024 | 39.88 | 39.90 | 39.58 | 39.58 | 39.58 | 480 |
Mar 14, 2024 | 40.01 | 40.06 | 39.83 | 39.83 | 39.83 | 341 |
Mar 13, 2024 | 39.97 | 39.98 | 39.92 | 39.94 | 39.94 | 6,903 |
Mar 12, 2024 | 39.70 | 39.84 | 39.61 | 39.84 | 39.84 | 279 |
Mar 11, 2024 | 39.53 | 39.53 | 39.43 | 39.52 | 39.52 | 232 |
Mar 08, 2024 | 39.91 | 39.94 | 39.83 | 39.83 | 39.83 | 287 |
Mar 07, 2024 | 39.37 | 39.83 | 39.35 | 39.82 | 39.82 | 837 |
Mar 06, 2024 | 39.38 | 39.62 | 39.38 | 39.60 | 39.60 | 934 |
Mar 05, 2024 | 39.56 | 39.56 | 39.37 | 39.37 | 39.37 | 71 |
Mar 04, 2024 | 39.58 | 39.63 | 39.58 | 39.62 | 39.62 | 1,186 |
Mar 01, 2024 | 39.44 | 39.51 | 39.37 | 39.51 | 39.51 | 1,395 |
Feb 29, 2024 | 39.15 | 39.26 | 39.08 | 39.19 | 39.19 | 1,154 |
Feb 28, 2024 | 39.17 | 39.19 | 39.10 | 39.17 | 39.17 | 1,097 |
Feb 27, 2024 | 39.17 | 39.22 | 39.15 | 39.17 | 39.17 | 3,559 |
Feb 26, 2024 | 39.22 | 39.29 | 39.22 | 39.24 | 39.24 | 458 |
Feb 23, 2024 | 39.28 | 39.29 | 39.24 | 39.29 | 39.29 | 154 |
Feb 22, 2024 | 38.90 | 39.14 | 38.90 | 39.14 | 39.14 | 432 |
Feb 21, 2024 | 38.44 | 38.44 | 38.40 | 38.43 | 38.43 | 651 |
Feb 20, 2024 | 38.62 | 38.62 | 38.44 | 38.44 | 38.44 | 255 |
Feb 19, 2024 | 38.66 | 38.72 | 38.66 | 38.72 | 38.72 | 1,902 |
Feb 16, 2024 | 38.85 | 38.90 | 38.78 | 38.78 | 38.78 | 3,578 |
Feb 15, 2024 | 38.59 | 38.63 | 38.58 | 38.60 | 38.60 | 2,380 |
Feb 14, 2024 | 38.26 | 38.37 | 38.26 | 38.34 | 38.34 | 3,515 |
Feb 13, 2024 | 38.60 | 38.60 | 38.26 | 38.26 | 38.26 | 10,739 |
Feb 12, 2024 | 38.58 | 38.76 | 38.58 | 38.76 | 38.76 | 1,100 |
Feb 09, 2024 | 38.42 | 38.51 | 38.42 | 38.46 | 38.46 | 1,568 |
Feb 08, 2024 | 38.40 | 38.40 | 38.36 | 38.36 | 38.36 | 3,351 |
Feb 07, 2024 | 38.13 | 38.32 | 38.12 | 38.31 | 38.31 | 1,601 |
Feb 06, 2024 | 38.13 | 38.14 | 38.03 | 38.12 | 38.12 | 976 |
Feb 05, 2024 | 38.10 | 38.13 | 37.99 | 37.99 | 37.99 | 807 |
Feb 02, 2024 | 38.03 | 38.10 | 37.90 | 38.10 | 38.10 | 2,717 |
Feb 01, 2024 | 37.53 | 37.63 | 37.53 | 37.60 | 37.60 | 645 |
Jan 31, 2024 | 37.90 | 37.92 | 37.69 | 37.72 | 37.72 | 6,497 |
Jan 30, 2024 | 37.95 | 37.97 | 37.92 | 37.97 | 37.97 | 312 |
Jan 29, 2024 | 37.78 | 37.78 | 37.72 | 37.78 | 37.78 | 2,456 |
Jan 26, 2024 | 37.56 | 37.79 | 37.56 | 37.79 | 37.79 | 1,033 |
Jan 25, 2024 | 37.51 | 37.64 | 37.51 | 37.64 | 37.64 | 136 |
Jan 24, 2024 | 37.56 | 37.67 | 37.56 | 37.67 | 37.67 | 48 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |