Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 38.00 | 38.50 | 37.55 | 37.95 | 37.95 | 97,834 |
Jun 26, 2024 | 37.00 | 38.45 | 36.90 | 38.00 | 38.00 | 91,000 |
Jun 25, 2024 | 37.25 | 37.25 | 36.65 | 37.00 | 37.00 | 107,000 |
Jun 24, 2024 | 37.65 | 37.90 | 37.25 | 37.40 | 37.40 | 135,000 |
Jun 21, 2024 | 38.00 | 38.00 | 37.50 | 37.95 | 37.95 | 232,000 |
Jun 20, 2024 | 38.75 | 38.75 | 38.00 | 38.25 | 38.25 | 204,000 |
Jun 19, 2024 | 39.60 | 39.60 | 38.45 | 38.75 | 38.75 | 190,000 |
Jun 18, 2024 | 40.10 | 40.10 | 39.05 | 39.55 | 39.55 | 100,000 |
Jun 17, 2024 | 39.55 | 39.55 | 39.00 | 39.45 | 39.45 | 64,000 |
Jun 14, 2024 | 38.50 | 40.00 | 38.50 | 39.55 | 39.55 | 93,000 |
Jun 13, 2024 | 38.50 | 39.05 | 38.30 | 38.50 | 38.50 | 107,000 |
Jun 12, 2024 | 39.95 | 39.95 | 38.50 | 38.50 | 38.50 | 88,000 |
Jun 11, 2024 | 39.50 | 39.65 | 38.85 | 38.85 | 38.85 | 112,000 |
Jun 07, 2024 | 38.85 | 40.20 | 38.85 | 39.65 | 39.65 | 86,000 |
Jun 06, 2024 | 39.60 | 39.70 | 38.85 | 38.85 | 38.85 | 202,000 |
Jun 05, 2024 | 40.00 | 40.00 | 39.30 | 39.55 | 39.55 | 138,000 |
Jun 04, 2024 | 40.35 | 40.90 | 39.80 | 40.05 | 40.05 | 183,000 |
Jun 03, 2024 | 42.00 | 42.50 | 40.65 | 40.65 | 40.65 | 330,000 |
May 31, 2024 | 41.85 | 42.30 | 40.90 | 41.85 | 41.85 | 289,000 |
May 30, 2024 | 41.75 | 41.90 | 41.05 | 41.05 | 41.05 | 448,000 |
May 29, 2024 | 42.00 | 43.40 | 41.25 | 42.40 | 42.40 | 1,528,000 |
May 28, 2024 | 37.35 | 41.50 | 37.35 | 41.50 | 41.50 | 1,667,000 |
May 27, 2024 | 37.05 | 37.80 | 37.00 | 37.75 | 37.75 | 246,000 |
May 24, 2024 | 36.85 | 37.45 | 36.20 | 37.05 | 37.05 | 329,000 |
May 23, 2024 | 36.30 | 39.40 | 36.30 | 37.80 | 37.80 | 761,000 |
May 22, 2024 | 36.50 | 36.50 | 35.90 | 35.90 | 35.90 | 129,000 |
May 21, 2024 | 36.65 | 36.65 | 35.75 | 36.00 | 36.00 | 97,000 |
May 20, 2024 | 36.50 | 36.60 | 35.50 | 36.05 | 36.05 | 97,000 |
May 17, 2024 | 36.40 | 36.50 | 36.05 | 36.25 | 36.25 | 128,000 |
May 16, 2024 | 37.20 | 37.20 | 36.35 | 36.35 | 36.35 | 213,000 |
May 15, 2024 | 37.65 | 38.10 | 36.45 | 37.10 | 37.10 | 229,000 |
May 14, 2024 | 37.00 | 38.00 | 36.10 | 37.60 | 37.60 | 288,000 |
May 13, 2024 | 35.30 | 38.40 | 35.30 | 37.30 | 37.30 | 582,000 |
May 10, 2024 | 35.45 | 35.45 | 34.80 | 35.00 | 35.00 | 71,000 |
May 09, 2024 | 34.80 | 35.65 | 34.80 | 35.30 | 35.30 | 207,000 |
May 08, 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 126,000 |
May 07, 2024 | 35.10 | 35.45 | 34.50 | 35.00 | 35.00 | 92,000 |
May 06, 2024 | 34.70 | 35.60 | 34.55 | 35.10 | 35.10 | 163,000 |
May 03, 2024 | 35.15 | 35.25 | 34.95 | 34.95 | 34.95 | 162,000 |
May 02, 2024 | 36.10 | 36.10 | 34.90 | 35.15 | 35.15 | 353,000 |
Apr 30, 2024 | 35.50 | 37.90 | 35.40 | 36.80 | 36.80 | 841,000 |
Apr 29, 2024 | 35.30 | 35.50 | 34.60 | 35.45 | 35.45 | 252,000 |
Apr 26, 2024 | 35.30 | 35.45 | 35.10 | 35.25 | 35.25 | 129,000 |
Apr 25, 2024 | 35.45 | 35.50 | 34.80 | 35.45 | 35.45 | 125,000 |
Apr 24, 2024 | 34.80 | 35.95 | 34.80 | 35.45 | 35.45 | 164,000 |
Apr 23, 2024 | 34.90 | 35.80 | 34.55 | 34.85 | 34.85 | 168,000 |
Apr 22, 2024 | 35.30 | 35.75 | 34.30 | 34.30 | 34.30 | 479,000 |
Apr 19, 2024 | 37.50 | 37.50 | 34.95 | 35.30 | 35.30 | 653,000 |
Apr 18, 2024 | 38.50 | 38.50 | 36.65 | 37.00 | 37.00 | 672,000 |
Apr 17, 2024 | 38.50 | 39.00 | 38.35 | 38.50 | 38.50 | 269,000 |
Apr 16, 2024 | 39.20 | 39.40 | 38.55 | 38.55 | 38.55 | 327,000 |
Apr 15, 2024 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | 302,000 |
Apr 12, 2024 | 40.00 | 40.20 | 39.05 | 39.60 | 39.60 | 497,000 |
Apr 11, 2024 | 42.20 | 42.40 | 41.10 | 41.20 | 41.20 | 189,000 |
Apr 10, 2024 | 43.55 | 44.45 | 42.20 | 42.70 | 42.70 | 569,000 |
Apr 09, 2024 | 39.50 | 43.45 | 39.05 | 43.45 | 43.45 | 773,000 |
Apr 08, 2024 | 39.55 | 39.85 | 39.45 | 39.50 | 39.50 | 130,000 |
Apr 03, 2024 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 71,000 |
Apr 02, 2024 | 40.05 | 40.05 | 39.75 | 39.95 | 39.95 | 149,000 |
Apr 01, 2024 | 40.35 | 40.35 | 40.00 | 40.05 | 40.05 | 108,000 |
Mar 29, 2024 | 40.40 | 40.70 | 40.15 | 40.55 | 40.55 | 144,000 |
Mar 28, 2024 | 39.70 | 40.10 | 39.70 | 40.10 | 40.10 | 89,000 |
Mar 27, 2024 | 40.50 | 40.50 | 39.40 | 39.60 | 39.60 | 194,000 |
Mar 26, 2024 | 40.70 | 41.00 | 39.75 | 39.85 | 39.85 | 172,000 |
Mar 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
Mar 22, 2024 | 40.15 | 40.15 | 39.95 | 40.00 | 40.00 | 97,000 |
Mar 21, 2024 | 40.00 | 40.80 | 39.95 | 40.15 | 40.15 | 136,000 |
Mar 20, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
Mar 19, 2024 | 40.80 | 40.95 | 40.20 | 40.30 | 40.30 | 73,000 |
Mar 18, 2024 | 40.50 | 41.10 | 40.30 | 40.80 | 40.80 | 66,000 |
Mar 15, 2024 | 40.15 | 40.55 | 39.95 | 40.50 | 40.50 | 133,000 |
Mar 14, 2024 | 40.30 | 40.30 | 39.95 | 40.30 | 40.30 | 173,000 |
Mar 13, 2024 | 41.10 | 41.40 | 40.20 | 40.20 | 40.20 | 314,000 |
Mar 12, 2024 | 40.55 | 41.50 | 40.55 | 40.80 | 40.80 | 257,000 |
Mar 11, 2024 | 40.60 | 41.50 | 40.50 | 41.25 | 41.25 | 383,000 |
Mar 08, 2024 | 42.80 | 43.30 | 40.00 | 40.60 | 40.60 | 638,000 |
Mar 07, 2024 | 44.50 | 44.50 | 42.65 | 42.80 | 42.80 | 814,000 |
Mar 06, 2024 | 44.65 | 45.05 | 44.40 | 44.50 | 44.50 | 360,000 |
Mar 05, 2024 | 45.00 | 45.00 | 44.45 | 44.60 | 44.60 | 255,000 |
Mar 04, 2024 | 44.95 | 45.30 | 44.70 | 44.85 | 44.85 | 184,000 |
Mar 01, 2024 | 44.95 | 45.05 | 44.80 | 44.95 | 44.95 | 104,000 |
Feb 29, 2024 | 45.60 | 45.60 | 44.75 | 45.00 | 45.00 | 308,000 |
Feb 27, 2024 | 45.95 | 45.95 | 44.80 | 44.90 | 44.90 | 511,000 |
Feb 26, 2024 | 45.80 | 45.80 | 45.40 | 45.45 | 45.45 | 201,000 |
Feb 23, 2024 | 46.75 | 46.75 | 45.50 | 45.70 | 45.70 | 206,000 |
Feb 22, 2024 | 46.40 | 47.90 | 46.40 | 46.75 | 46.75 | 198,000 |
Feb 21, 2024 | 47.15 | 47.30 | 46.50 | 46.55 | 46.55 | 161,000 |
Feb 20, 2024 | 47.80 | 47.90 | 47.05 | 47.15 | 47.15 | 213,000 |
Feb 19, 2024 | 47.20 | 47.70 | 46.85 | 47.30 | 47.30 | 256,000 |
Feb 16, 2024 | 46.00 | 46.90 | 46.00 | 46.60 | 46.60 | 185,000 |
Feb 15, 2024 | 46.50 | 46.60 | 45.40 | 46.10 | 46.10 | 203,000 |
Feb 05, 2024 | 46.25 | 46.25 | 45.60 | 45.60 | 45.60 | 140,000 |
Feb 02, 2024 | 45.35 | 46.65 | 45.30 | 46.25 | 46.25 | 265,000 |
Feb 01, 2024 | 45.20 | 45.65 | 44.95 | 45.30 | 45.30 | 296,000 |
Jan 31, 2024 | 45.95 | 46.10 | 45.25 | 45.25 | 45.25 | 190,000 |
Jan 30, 2024 | 45.55 | 46.00 | 45.40 | 45.95 | 45.95 | 78,000 |
Jan 29, 2024 | 45.50 | 46.00 | 45.40 | 45.50 | 45.50 | 97,000 |
Jan 26, 2024 | 45.55 | 45.95 | 45.40 | 45.50 | 45.50 | 97,000 |
Jan 25, 2024 | 45.70 | 45.85 | 45.50 | 45.65 | 45.65 | 105,000 |
Jan 24, 2024 | 45.65 | 45.85 | 45.50 | 45.70 | 45.70 | 106,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |