Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 39.77 | 40.41 | 39.61 | 40.21 | 40.21 | 81,300 |
02 Jul 2024 | 39.30 | 40.15 | 39.30 | 39.65 | 39.65 | 176,500 |
01 Jul 2024 | 38.55 | 39.43 | 37.81 | 39.30 | 39.30 | 227,700 |
28 Jun 2024 | 37.92 | 38.89 | 37.92 | 38.55 | 38.55 | 1,159,000 |
27 Jun 2024 | 37.88 | 38.57 | 37.44 | 37.55 | 37.55 | 290,900 |
26 Jun 2024 | 37.05 | 37.62 | 36.89 | 37.45 | 37.45 | 305,700 |
25 Jun 2024 | 36.61 | 37.12 | 36.00 | 37.01 | 37.01 | 497,500 |
24 Jun 2024 | 36.46 | 36.63 | 35.85 | 36.25 | 36.25 | 520,000 |
21 Jun 2024 | 36.94 | 37.15 | 35.62 | 36.62 | 36.62 | 1,075,300 |
20 Jun 2024 | 36.90 | 37.57 | 36.64 | 36.99 | 36.99 | 233,500 |
18 Jun 2024 | 36.91 | 37.86 | 36.85 | 37.02 | 37.02 | 413,700 |
17 Jun 2024 | 37.21 | 37.59 | 36.60 | 37.08 | 37.08 | 258,300 |
14 Jun 2024 | 37.62 | 37.84 | 37.16 | 37.22 | 37.22 | 159,100 |
13 Jun 2024 | 38.91 | 39.15 | 37.74 | 38.27 | 38.27 | 250,900 |
12 Jun 2024 | 38.96 | 39.66 | 38.60 | 38.90 | 38.90 | 341,200 |
11 Jun 2024 | 37.55 | 38.21 | 37.12 | 37.97 | 37.97 | 277,000 |
10 Jun 2024 | 36.64 | 38.33 | 36.64 | 37.93 | 37.93 | 192,900 |
07 Jun 2024 | 37.41 | 37.64 | 36.63 | 37.12 | 37.12 | 185,900 |
06 Jun 2024 | 37.93 | 38.27 | 37.34 | 37.80 | 37.80 | 245,600 |
05 Jun 2024 | 37.65 | 38.61 | 37.54 | 38.02 | 38.02 | 481,200 |
04 Jun 2024 | 37.19 | 37.20 | 36.28 | 37.12 | 37.12 | 537,400 |
03 Jun 2024 | 38.63 | 38.63 | 36.96 | 37.36 | 37.36 | 231,100 |
31 May 2024 | 38.48 | 39.15 | 36.90 | 37.99 | 37.99 | 250,100 |
30 May 2024 | 38.21 | 38.71 | 37.92 | 38.52 | 38.52 | 190,000 |
29 May 2024 | 37.53 | 38.66 | 37.53 | 38.20 | 38.20 | 238,900 |
28 May 2024 | 38.58 | 38.78 | 37.64 | 38.03 | 38.03 | 202,000 |
24 May 2024 | 38.66 | 38.99 | 38.27 | 38.74 | 38.74 | 228,400 |
23 May 2024 | 39.71 | 39.71 | 38.00 | 38.41 | 38.41 | 259,800 |
22 May 2024 | 39.76 | 39.89 | 38.91 | 39.00 | 39.00 | 248,400 |
21 May 2024 | 39.05 | 39.84 | 38.85 | 39.53 | 39.53 | 297,600 |
20 May 2024 | 38.77 | 40.57 | 38.74 | 39.40 | 39.40 | 351,900 |
17 May 2024 | 38.06 | 38.72 | 37.71 | 38.72 | 38.72 | 301,900 |
16 May 2024 | 38.42 | 39.18 | 37.95 | 38.09 | 38.09 | 172,900 |
15 May 2024 | 37.99 | 38.35 | 37.54 | 38.24 | 38.24 | 184,600 |
14 May 2024 | 37.86 | 37.86 | 36.79 | 37.38 | 37.38 | 292,000 |
13 May 2024 | 38.32 | 38.70 | 37.43 | 37.58 | 37.58 | 217,000 |
10 May 2024 | 38.26 | 38.76 | 37.67 | 38.03 | 38.03 | 218,900 |
09 May 2024 | 37.99 | 38.12 | 36.74 | 37.98 | 37.98 | 254,400 |
08 May 2024 | 36.34 | 38.17 | 34.56 | 37.86 | 37.86 | 760,200 |
07 May 2024 | 39.54 | 39.97 | 38.75 | 38.96 | 38.96 | 380,300 |
06 May 2024 | 38.57 | 39.49 | 38.57 | 39.30 | 39.30 | 278,800 |
03 May 2024 | 39.36 | 39.36 | 37.79 | 38.20 | 38.20 | 416,400 |
02 May 2024 | 38.14 | 38.63 | 37.69 | 38.26 | 38.26 | 241,600 |
01 May 2024 | 38.35 | 39.19 | 37.37 | 37.65 | 37.65 | 237,300 |
30 Apr 2024 | 39.59 | 40.28 | 38.71 | 38.78 | 38.78 | 253,200 |
29 Apr 2024 | 39.22 | 40.04 | 39.01 | 39.96 | 39.96 | 174,700 |
26 Apr 2024 | 38.68 | 39.59 | 38.13 | 39.35 | 39.35 | 158,500 |
25 Apr 2024 | 37.25 | 38.59 | 37.08 | 38.15 | 38.15 | 205,300 |
24 Apr 2024 | 38.09 | 38.62 | 37.02 | 37.54 | 37.54 | 317,500 |
23 Apr 2024 | 36.18 | 37.82 | 36.18 | 37.54 | 37.54 | 155,200 |
22 Apr 2024 | 37.00 | 37.27 | 35.77 | 36.17 | 36.17 | 196,600 |
19 Apr 2024 | 38.92 | 38.92 | 36.31 | 36.87 | 36.87 | 379,200 |
18 Apr 2024 | 37.82 | 38.38 | 37.24 | 37.58 | 37.58 | 323,700 |
17 Apr 2024 | 39.27 | 39.33 | 38.07 | 38.20 | 38.20 | 335,700 |
16 Apr 2024 | 38.19 | 39.51 | 37.62 | 39.29 | 39.29 | 300,100 |
15 Apr 2024 | 39.23 | 39.48 | 37.79 | 38.08 | 38.08 | 191,300 |
12 Apr 2024 | 38.69 | 39.28 | 38.56 | 38.90 | 38.90 | 194,500 |
11 Apr 2024 | 38.51 | 39.50 | 37.80 | 39.43 | 39.43 | 258,900 |
10 Apr 2024 | 38.66 | 39.27 | 37.86 | 38.29 | 38.29 | 226,600 |
09 Apr 2024 | 40.58 | 40.61 | 38.91 | 39.81 | 39.81 | 268,000 |
08 Apr 2024 | 38.51 | 38.65 | 38.03 | 38.38 | 38.38 | 171,700 |
05 Apr 2024 | 37.91 | 38.21 | 37.57 | 37.99 | 37.99 | 118,700 |
04 Apr 2024 | 39.35 | 39.76 | 37.52 | 37.80 | 37.80 | 248,500 |
03 Apr 2024 | 37.40 | 39.09 | 37.40 | 38.51 | 38.51 | 290,700 |
02 Apr 2024 | 37.81 | 38.17 | 37.18 | 38.00 | 38.00 | 481,100 |
01 Apr 2024 | 38.61 | 39.60 | 38.10 | 38.42 | 38.42 | 282,300 |
28 Mar 2024 | 38.81 | 38.98 | 38.23 | 38.62 | 38.62 | 238,800 |
27 Mar 2024 | 38.43 | 38.99 | 37.86 | 38.67 | 38.67 | 172,500 |
26 Mar 2024 | 38.04 | 38.55 | 37.63 | 37.87 | 37.87 | 233,400 |
25 Mar 2024 | 36.99 | 38.51 | 36.86 | 37.63 | 37.63 | 266,500 |
22 Mar 2024 | 37.25 | 37.94 | 36.77 | 37.29 | 37.29 | 393,900 |
21 Mar 2024 | 38.00 | 39.13 | 37.17 | 37.50 | 37.50 | 669,500 |
20 Mar 2024 | 36.33 | 37.59 | 36.00 | 37.25 | 37.25 | 249,000 |
19 Mar 2024 | 36.00 | 36.90 | 35.82 | 36.44 | 36.44 | 366,700 |
18 Mar 2024 | 37.00 | 37.50 | 36.36 | 36.50 | 36.50 | 434,400 |
15 Mar 2024 | 36.55 | 37.60 | 36.01 | 36.92 | 36.92 | 996,300 |
14 Mar 2024 | 37.40 | 37.56 | 36.50 | 36.90 | 36.90 | 1,996,200 |
13 Mar 2024 | 39.05 | 41.49 | 37.61 | 37.74 | 37.74 | 563,800 |
12 Mar 2024 | 42.40 | 42.72 | 41.59 | 42.68 | 42.68 | 108,800 |
11 Mar 2024 | 42.42 | 42.59 | 41.05 | 42.23 | 42.23 | 138,000 |
08 Mar 2024 | 44.31 | 44.54 | 43.07 | 43.18 | 43.18 | 133,300 |
07 Mar 2024 | 44.26 | 45.21 | 43.92 | 44.03 | 44.03 | 184,400 |
06 Mar 2024 | 43.61 | 44.35 | 43.20 | 43.68 | 43.68 | 160,100 |
05 Mar 2024 | 42.89 | 44.14 | 42.19 | 42.94 | 42.94 | 135,500 |
04 Mar 2024 | 44.38 | 44.58 | 43.09 | 43.37 | 43.37 | 205,800 |
01 Mar 2024 | 43.03 | 44.37 | 42.37 | 44.10 | 44.10 | 210,600 |
29 Feb 2024 | 43.57 | 43.57 | 42.09 | 42.80 | 42.80 | 247,800 |
28 Feb 2024 | 42.54 | 42.99 | 41.65 | 42.57 | 42.57 | 167,900 |
27 Feb 2024 | 43.67 | 44.54 | 43.31 | 43.35 | 43.35 | 887,900 |
26 Feb 2024 | 43.14 | 44.13 | 43.14 | 43.60 | 43.60 | 279,600 |
23 Feb 2024 | 44.41 | 44.41 | 42.59 | 43.12 | 43.12 | 231,800 |
22 Feb 2024 | 44.18 | 45.25 | 43.28 | 44.41 | 44.41 | 330,900 |
21 Feb 2024 | 40.82 | 42.72 | 40.50 | 42.67 | 42.67 | 304,100 |
20 Feb 2024 | 43.97 | 44.59 | 41.06 | 41.32 | 41.32 | 263,500 |
16 Feb 2024 | 45.41 | 46.43 | 44.83 | 45.00 | 45.00 | 410,900 |
15 Feb 2024 | 44.22 | 45.66 | 43.22 | 45.48 | 45.48 | 515,600 |
14 Feb 2024 | 42.32 | 44.06 | 40.70 | 43.83 | 43.83 | 254,600 |
13 Feb 2024 | 41.04 | 42.65 | 40.69 | 41.44 | 41.44 | 275,200 |
12 Feb 2024 | 42.84 | 43.92 | 42.62 | 43.26 | 43.26 | 272,400 |
09 Feb 2024 | 40.90 | 42.96 | 40.81 | 42.90 | 42.90 | 381,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |