Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 44.15 | 44.20 | 43.65 | 43.85 | 43.85 | 443,729 |
Jun 26, 2024 | 44.40 | 45.10 | 44.15 | 44.15 | 44.15 | 2,986,000 |
Jun 25, 2024 | 43.80 | 44.65 | 43.35 | 44.10 | 44.10 | 1,627,000 |
Jun 24, 2024 | 43.60 | 45.40 | 43.30 | 43.85 | 43.85 | 2,008,000 |
Jun 21, 2024 | 44.20 | 44.80 | 43.40 | 43.60 | 43.60 | 1,572,000 |
Jun 20, 2024 | 44.10 | 44.40 | 43.85 | 43.85 | 43.85 | 1,221,000 |
Jun 19, 2024 | 45.30 | 45.35 | 43.90 | 43.90 | 43.90 | 2,098,000 |
Jun 18, 2024 | 44.40 | 44.95 | 44.00 | 44.85 | 44.85 | 1,707,000 |
Jun 17, 2024 | 44.60 | 45.30 | 44.00 | 44.00 | 44.00 | 2,134,000 |
Jun 14, 2024 | 45.00 | 46.50 | 44.55 | 44.70 | 44.70 | 2,701,000 |
Jun 13, 2024 | 45.00 | 45.80 | 44.45 | 44.65 | 44.65 | 2,203,000 |
Jun 12, 2024 | 46.80 | 47.20 | 45.10 | 45.10 | 45.10 | 3,319,000 |
Jun 11, 2024 | 49.80 | 49.80 | 47.00 | 47.55 | 47.55 | 8,901,000 |
Jun 07, 2024 | 43.20 | 46.85 | 43.05 | 46.85 | 46.85 | 7,753,000 |
Jun 06, 2024 | 43.80 | 44.00 | 42.10 | 42.60 | 42.60 | 4,533,000 |
Jun 05, 2024 | 45.65 | 46.65 | 43.70 | 43.70 | 43.70 | 4,268,000 |
Jun 04, 2024 | 47.90 | 48.00 | 45.35 | 45.35 | 45.35 | 4,884,000 |
Jun 03, 2024 | 48.90 | 48.95 | 47.65 | 47.75 | 47.75 | 2,315,000 |
May 31, 2024 | 49.40 | 49.70 | 48.20 | 48.25 | 48.25 | 2,529,000 |
May 30, 2024 | 49.75 | 51.30 | 49.05 | 49.05 | 49.05 | 4,050,000 |
May 29, 2024 | 51.80 | 52.30 | 49.80 | 49.80 | 49.80 | 5,626,000 |
May 28, 2024 | 50.40 | 53.50 | 50.20 | 51.50 | 51.50 | 9,711,000 |
May 27, 2024 | 48.90 | 49.90 | 48.90 | 49.90 | 49.90 | 1,697,000 |
May 24, 2024 | 47.85 | 48.75 | 47.85 | 48.50 | 48.50 | 950,000 |
May 23, 2024 | 49.95 | 49.95 | 48.30 | 48.30 | 48.30 | 1,650,000 |
May 22, 2024 | 48.20 | 50.00 | 48.10 | 49.60 | 49.60 | 2,469,000 |
May 21, 2024 | 48.70 | 48.70 | 48.00 | 48.05 | 48.05 | 1,010,000 |
May 20, 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 48.10 | 1,029,000 |
May 17, 2024 | 48.95 | 48.95 | 48.25 | 48.35 | 48.35 | 1,347,000 |
May 16, 2024 | 48.70 | 48.95 | 48.05 | 48.15 | 48.15 | 1,443,000 |
May 15, 2024 | 49.00 | 49.50 | 48.10 | 48.40 | 48.40 | 1,678,000 |
May 14, 2024 | 48.25 | 49.45 | 47.50 | 48.60 | 48.60 | 2,321,000 |
May 13, 2024 | 50.10 | 50.20 | 47.80 | 47.90 | 47.90 | 6,905,000 |
May 10, 2024 | 52.30 | 52.50 | 49.90 | 49.90 | 49.90 | 6,206,000 |
May 09, 2024 | 54.70 | 55.30 | 51.00 | 51.30 | 51.30 | 8,897,000 |
May 08, 2024 | 55.30 | 56.30 | 54.00 | 54.40 | 54.40 | 9,472,000 |
May 07, 2024 | 57.00 | 58.00 | 53.60 | 54.10 | 54.10 | 18,798,000 |
May 06, 2024 | 70.00 | 71.00 | 58.20 | 58.20 | 58.20 | 38,751,000 |
May 03, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2,262,000 |
May 02, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 2,621,000 |
Apr 30, 2024 | 53.20 | 53.90 | 50.70 | 53.50 | 53.50 | 10,599,000 |
Apr 29, 2024 | 50.40 | 53.20 | 49.60 | 52.60 | 52.60 | 11,681,000 |
Apr 26, 2024 | 50.10 | 51.50 | 49.20 | 50.00 | 50.00 | 8,587,000 |
Apr 25, 2024 | 50.20 | 52.00 | 48.05 | 50.20 | 50.20 | 21,724,000 |
Apr 24, 2024 | 44.70 | 48.95 | 44.15 | 48.95 | 48.95 | 9,644,000 |
Apr 23, 2024 | 43.40 | 45.10 | 40.85 | 44.50 | 44.50 | 5,555,000 |
Apr 22, 2024 | 42.50 | 45.75 | 41.80 | 42.00 | 42.00 | 6,569,000 |
Apr 19, 2024 | 43.45 | 43.90 | 40.50 | 42.50 | 42.50 | 5,901,000 |
Apr 18, 2024 | 48.05 | 48.10 | 43.50 | 44.00 | 44.00 | 7,411,000 |
Apr 17, 2024 | 49.15 | 51.80 | 48.30 | 48.30 | 48.30 | 4,656,000 |
Apr 16, 2024 | 50.30 | 51.30 | 47.30 | 49.05 | 49.05 | 6,655,000 |
Apr 15, 2024 | 50.40 | 51.70 | 49.70 | 50.80 | 50.80 | 3,765,000 |
Apr 12, 2024 | 50.80 | 52.10 | 50.20 | 50.60 | 50.60 | 5,046,000 |
Apr 11, 2024 | 51.80 | 53.00 | 48.70 | 51.10 | 51.10 | 10,837,000 |
Apr 10, 2024 | 50.20 | 52.10 | 49.00 | 51.00 | 51.00 | 7,768,000 |
Apr 09, 2024 | 55.20 | 55.90 | 49.95 | 50.10 | 50.10 | 10,332,000 |
Apr 08, 2024 | 55.80 | 56.30 | 53.50 | 55.40 | 55.40 | 14,982,000 |
Apr 03, 2024 | 54.20 | 56.60 | 53.00 | 55.50 | 55.50 | 13,698,000 |
Apr 02, 2024 | 54.10 | 55.40 | 51.40 | 54.60 | 54.60 | 16,987,000 |
Apr 01, 2024 | 54.70 | 56.00 | 53.60 | 54.10 | 54.10 | 21,891,000 |
Mar 29, 2024 | 50.10 | 53.20 | 49.60 | 52.40 | 52.40 | 17,631,000 |
Mar 28, 2024 | 49.35 | 52.90 | 48.15 | 49.45 | 49.45 | 22,874,000 |
Mar 27, 2024 | 44.30 | 48.15 | 44.05 | 48.15 | 48.15 | 12,036,000 |
Mar 26, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Mar 25, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Mar 22, 2024 | 44.45 | 47.45 | 43.60 | 43.60 | 43.60 | 11,793,000 |
Mar 21, 2024 | 44.00 | 45.80 | 42.65 | 44.10 | 44.10 | 17,359,000 |
Mar 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Mar 19, 2024 | 44.45 | 45.00 | 42.20 | 43.00 | 43.00 | 956,000 |
Mar 18, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Mar 15, 2024 | 41.25 | 43.70 | 41.25 | 42.90 | 42.90 | 1,426,000 |
Mar 14, 2024 | 37.35 | 42.65 | 37.35 | 42.50 | 42.50 | 4,066,000 |
Mar 13, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
Mar 12, 2024 | 46.20 | 46.20 | 43.65 | 43.65 | 43.65 | 2,051,000 |
Mar 11, 2024 | 47.90 | 48.60 | 46.50 | 48.50 | 48.50 | 3,623,000 |
Mar 08, 2024 | 52.90 | 52.90 | 49.50 | 49.50 | 49.50 | 1,909,000 |
Mar 07, 2024 | 62.80 | 62.90 | 55.00 | 55.00 | 55.00 | 2,665,000 |
Mar 06, 2024 | 58.60 | 61.10 | 57.90 | 61.10 | 61.10 | 3,812,000 |
Mar 05, 2024 | 52.00 | 55.60 | 52.00 | 55.60 | 55.60 | 3,313,000 |
Mar 04, 2024 | 47.60 | 50.60 | 46.00 | 50.60 | 50.60 | 6,775,000 |
Mar 01, 2024 | 49.25 | 49.25 | 44.15 | 46.00 | 46.00 | 23,345,000 |
Feb 29, 2024 | 43.20 | 46.25 | 43.20 | 46.25 | 46.25 | 17,206,000 |
Feb 27, 2024 | 40.20 | 42.85 | 39.65 | 42.05 | 42.05 | 22,991,000 |
Feb 26, 2024 | 37.50 | 39.20 | 37.00 | 39.20 | 39.20 | 4,674,000 |
Feb 23, 2024 | 33.10 | 35.65 | 33.10 | 35.65 | 35.65 | 8,009,000 |
Feb 22, 2024 | 29.70 | 32.45 | 29.50 | 32.45 | 32.45 | 4,927,000 |
Feb 21, 2024 | 29.70 | 30.35 | 29.00 | 29.50 | 29.50 | 2,872,000 |
Feb 20, 2024 | 32.50 | 33.75 | 29.80 | 30.20 | 30.20 | 11,929,000 |
Feb 19, 2024 | 30.00 | 32.00 | 29.50 | 32.00 | 32.00 | 9,030,000 |
Feb 16, 2024 | 27.05 | 29.60 | 27.00 | 29.10 | 29.10 | 5,030,000 |
Feb 15, 2024 | 30.00 | 30.70 | 26.90 | 26.95 | 26.95 | 5,122,000 |
Feb 05, 2024 | 30.50 | 31.50 | 29.20 | 29.85 | 29.85 | 5,954,000 |
Feb 02, 2024 | 29.40 | 30.00 | 28.10 | 28.95 | 28.95 | 7,100,000 |
Feb 01, 2024 | 25.35 | 27.70 | 25.10 | 27.70 | 27.70 | 3,920,000 |
Jan 31, 2024 | 25.80 | 26.50 | 24.00 | 25.20 | 25.20 | 5,571,000 |
Jan 30, 2024 | 22.45 | 24.40 | 22.45 | 24.40 | 24.40 | 2,296,000 |
Jan 29, 2024 | 21.00 | 22.40 | 21.00 | 22.20 | 22.20 | 577,000 |
Jan 26, 2024 | 21.45 | 21.65 | 21.00 | 21.00 | 21.00 | 193,000 |
Jan 25, 2024 | 21.55 | 21.60 | 21.45 | 21.45 | 21.45 | 197,000 |
Jan 24, 2024 | 21.70 | 21.70 | 21.40 | 21.55 | 21.55 | 239,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |