Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 52.06 | 52.13 | 51.33 | 51.61 | 51.61 | 587,074 |
25 Jun 2024 | 52.49 | 52.68 | 51.81 | 52.40 | 52.40 | 1,121,300 |
24 Jun 2024 | 52.40 | 52.92 | 51.72 | 52.06 | 52.06 | 1,278,800 |
21 Jun 2024 | 51.12 | 52.21 | 50.82 | 51.55 | 51.55 | 3,554,300 |
20 Jun 2024 | 50.11 | 51.19 | 49.45 | 50.86 | 50.86 | 1,154,700 |
18 Jun 2024 | 49.74 | 50.84 | 49.00 | 50.27 | 50.27 | 1,035,300 |
17 Jun 2024 | 49.48 | 49.70 | 48.25 | 49.66 | 49.66 | 1,007,300 |
14 Jun 2024 | 49.10 | 49.77 | 48.50 | 49.50 | 49.50 | 1,418,000 |
13 Jun 2024 | 49.32 | 49.91 | 48.86 | 49.62 | 49.62 | 1,363,800 |
12 Jun 2024 | 51.00 | 51.03 | 49.46 | 49.66 | 49.66 | 1,674,500 |
11 Jun 2024 | 50.84 | 51.22 | 49.53 | 49.92 | 49.92 | 1,286,800 |
10 Jun 2024 | 49.27 | 51.66 | 49.17 | 51.16 | 51.16 | 2,183,800 |
07 Jun 2024 | 51.08 | 51.98 | 50.39 | 50.85 | 50.85 | 1,849,500 |
06 Jun 2024 | 48.00 | 53.00 | 47.33 | 51.44 | 51.44 | 4,604,400 |
05 Jun 2024 | 44.58 | 45.78 | 44.38 | 45.65 | 45.65 | 949,200 |
04 Jun 2024 | 45.06 | 45.45 | 44.19 | 44.30 | 44.30 | 675,500 |
03 Jun 2024 | 44.39 | 45.47 | 43.63 | 45.05 | 45.05 | 1,082,400 |
31 May 2024 | 43.50 | 44.52 | 43.40 | 44.29 | 44.29 | 1,182,200 |
30 May 2024 | 42.94 | 43.48 | 42.62 | 43.35 | 43.35 | 867,600 |
29 May 2024 | 42.71 | 42.97 | 42.05 | 42.76 | 42.76 | 1,102,000 |
28 May 2024 | 43.80 | 43.97 | 42.69 | 43.08 | 43.08 | 1,031,500 |
24 May 2024 | 43.65 | 44.02 | 42.96 | 43.82 | 43.82 | 898,700 |
23 May 2024 | 45.44 | 45.56 | 43.75 | 43.92 | 43.92 | 1,172,700 |
22 May 2024 | 45.20 | 45.88 | 45.08 | 45.48 | 45.48 | 843,300 |
21 May 2024 | 45.03 | 45.57 | 44.71 | 45.54 | 45.54 | 914,900 |
20 May 2024 | 44.85 | 45.07 | 44.30 | 44.97 | 44.97 | 656,800 |
17 May 2024 | 45.36 | 45.76 | 44.35 | 44.71 | 44.71 | 1,102,300 |
16 May 2024 | 45.86 | 46.16 | 45.22 | 45.39 | 45.39 | 1,037,300 |
15 May 2024 | 44.26 | 46.05 | 44.01 | 45.82 | 45.82 | 1,262,000 |
14 May 2024 | 44.03 | 45.18 | 43.55 | 43.82 | 43.82 | 1,102,200 |
13 May 2024 | 43.49 | 44.01 | 43.36 | 43.61 | 43.61 | 908,600 |
10 May 2024 | 44.08 | 44.21 | 43.12 | 43.15 | 43.15 | 1,031,500 |
09 May 2024 | 42.20 | 43.93 | 41.28 | 43.84 | 43.84 | 1,441,300 |
08 May 2024 | 41.95 | 44.79 | 41.43 | 42.01 | 42.01 | 2,120,500 |
07 May 2024 | 41.10 | 41.66 | 40.87 | 41.21 | 41.21 | 1,281,700 |
06 May 2024 | 40.36 | 40.97 | 40.19 | 40.86 | 40.86 | 981,100 |
03 May 2024 | 40.67 | 40.74 | 39.79 | 39.91 | 39.91 | 902,800 |
02 May 2024 | 39.56 | 40.74 | 38.88 | 39.82 | 39.82 | 832,200 |
01 May 2024 | 38.40 | 40.00 | 38.30 | 39.30 | 39.30 | 1,031,800 |
30 Apr 2024 | 38.54 | 39.03 | 37.97 | 38.10 | 38.10 | 922,300 |
29 Apr 2024 | 38.76 | 39.39 | 38.56 | 38.77 | 38.77 | 728,600 |
26 Apr 2024 | 38.46 | 39.02 | 38.46 | 38.57 | 38.57 | 547,000 |
25 Apr 2024 | 38.71 | 38.75 | 38.23 | 38.46 | 38.46 | 693,300 |
24 Apr 2024 | 38.98 | 39.70 | 38.82 | 39.12 | 39.12 | 620,500 |
23 Apr 2024 | 38.75 | 39.42 | 38.70 | 38.97 | 38.97 | 557,900 |
22 Apr 2024 | 38.82 | 39.05 | 38.28 | 38.71 | 38.71 | 525,200 |
19 Apr 2024 | 37.73 | 38.69 | 37.73 | 38.64 | 38.64 | 1,258,800 |
18 Apr 2024 | 37.95 | 38.41 | 37.73 | 37.81 | 37.81 | 792,500 |
17 Apr 2024 | 38.69 | 38.78 | 37.98 | 38.02 | 38.02 | 733,900 |
16 Apr 2024 | 38.35 | 38.81 | 38.09 | 38.38 | 38.38 | 642,300 |
15 Apr 2024 | 38.89 | 39.27 | 38.48 | 38.72 | 38.72 | 843,700 |
12 Apr 2024 | 39.00 | 39.28 | 38.53 | 38.61 | 38.61 | 780,300 |
11 Apr 2024 | 39.49 | 39.79 | 39.16 | 39.32 | 39.32 | 733,600 |
10 Apr 2024 | 39.25 | 39.84 | 38.90 | 39.28 | 39.28 | 1,882,300 |
09 Apr 2024 | 40.07 | 40.71 | 39.52 | 40.13 | 40.13 | 719,100 |
08 Apr 2024 | 41.09 | 41.36 | 39.85 | 39.91 | 39.91 | 1,163,900 |
05 Apr 2024 | 39.80 | 41.50 | 39.80 | 41.07 | 41.07 | 1,327,600 |
04 Apr 2024 | 40.40 | 40.63 | 39.44 | 39.73 | 39.73 | 1,040,200 |
03 Apr 2024 | 40.30 | 40.67 | 39.99 | 40.23 | 40.23 | 689,400 |
02 Apr 2024 | 40.81 | 40.94 | 39.70 | 40.43 | 40.43 | 943,200 |
01 Apr 2024 | 40.68 | 41.60 | 40.38 | 41.32 | 41.32 | 813,100 |
28 Mar 2024 | 40.82 | 40.99 | 40.44 | 40.68 | 40.68 | 707,400 |
27 Mar 2024 | 40.51 | 40.94 | 40.31 | 40.73 | 40.73 | 601,100 |
26 Mar 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 40.08 | 625,800 |
25 Mar 2024 | 40.00 | 40.61 | 39.90 | 40.42 | 40.42 | 673,000 |
22 Mar 2024 | 40.30 | 41.03 | 40.04 | 40.08 | 40.08 | 794,800 |
21 Mar 2024 | 40.69 | 42.30 | 40.12 | 40.22 | 40.22 | 928,100 |
20 Mar 2024 | 40.52 | 40.58 | 39.69 | 40.38 | 40.38 | 837,200 |
19 Mar 2024 | 40.46 | 41.33 | 40.46 | 40.81 | 40.81 | 848,000 |
18 Mar 2024 | 40.93 | 40.96 | 40.32 | 40.37 | 40.37 | 1,046,300 |
15 Mar 2024 | 40.56 | 41.48 | 40.56 | 40.86 | 40.86 | 1,826,800 |
14 Mar 2024 | 41.08 | 41.31 | 39.94 | 40.79 | 40.79 | 1,498,000 |
13 Mar 2024 | 42.13 | 42.64 | 41.14 | 41.35 | 41.35 | 1,180,900 |
12 Mar 2024 | 41.55 | 42.12 | 41.28 | 41.95 | 41.95 | 964,200 |
11 Mar 2024 | 41.61 | 42.25 | 40.95 | 41.20 | 41.20 | 864,500 |
08 Mar 2024 | 42.17 | 42.52 | 41.65 | 41.73 | 41.73 | 852,200 |
07 Mar 2024 | 41.95 | 42.40 | 41.65 | 41.71 | 41.71 | 948,900 |
06 Mar 2024 | 41.83 | 42.09 | 41.24 | 41.69 | 41.69 | 1,025,800 |
05 Mar 2024 | 40.91 | 41.56 | 40.46 | 41.41 | 41.41 | 929,100 |
04 Mar 2024 | 41.33 | 41.54 | 40.64 | 40.93 | 40.93 | 694,300 |
01 Mar 2024 | 40.00 | 41.86 | 39.91 | 41.11 | 41.11 | 1,265,500 |
29 Feb 2024 | 40.24 | 40.41 | 39.39 | 39.81 | 39.81 | 1,217,100 |
28 Feb 2024 | 39.60 | 39.90 | 39.23 | 39.69 | 39.69 | 905,700 |
27 Feb 2024 | 39.89 | 40.49 | 39.27 | 39.84 | 39.84 | 1,351,000 |
26 Feb 2024 | 40.40 | 40.55 | 38.96 | 39.67 | 39.67 | 1,643,400 |
23 Feb 2024 | 39.81 | 40.95 | 39.75 | 40.56 | 40.56 | 1,171,700 |
22 Feb 2024 | 38.31 | 40.32 | 38.14 | 39.72 | 39.72 | 1,823,900 |
21 Feb 2024 | 37.72 | 40.36 | 36.61 | 38.36 | 38.36 | 2,694,700 |
20 Feb 2024 | 35.70 | 36.27 | 35.50 | 36.00 | 36.00 | 1,268,300 |
16 Feb 2024 | 35.72 | 36.40 | 35.44 | 36.10 | 36.10 | 774,700 |
15 Feb 2024 | 35.30 | 36.11 | 35.23 | 35.91 | 35.91 | 988,700 |
14 Feb 2024 | 35.20 | 35.21 | 34.70 | 35.06 | 35.06 | 885,400 |
13 Feb 2024 | 35.08 | 35.49 | 34.36 | 34.64 | 34.64 | 1,196,400 |
12 Feb 2024 | 35.58 | 35.80 | 35.25 | 35.69 | 35.69 | 1,014,700 |
09 Feb 2024 | 35.38 | 35.63 | 34.87 | 35.49 | 35.49 | 941,000 |
08 Feb 2024 | 35.19 | 35.44 | 34.68 | 35.24 | 35.24 | 800,000 |
07 Feb 2024 | 35.02 | 35.82 | 34.60 | 35.31 | 35.31 | 1,277,600 |
06 Feb 2024 | 33.64 | 35.40 | 33.64 | 35.02 | 35.02 | 1,237,300 |
05 Feb 2024 | 33.30 | 34.05 | 33.15 | 33.68 | 33.68 | 1,011,900 |
02 Feb 2024 | 33.80 | 34.61 | 33.15 | 33.68 | 33.68 | 1,135,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |