Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 38.70 | 40.40 | 38.70 | 39.90 | 39.90 | 190,073 |
Jun 27, 2024 | 39.55 | 39.55 | 38.15 | 38.50 | 38.50 | 91,000 |
Jun 26, 2024 | 39.05 | 39.55 | 38.65 | 39.55 | 39.55 | 66,000 |
Jun 25, 2024 | 40.50 | 40.50 | 39.15 | 39.35 | 39.35 | 94,000 |
Jun 24, 2024 | 38.00 | 40.80 | 38.00 | 40.50 | 40.50 | 293,000 |
Jun 21, 2024 | 37.00 | 38.45 | 37.00 | 38.00 | 38.00 | 45,000 |
Jun 20, 2024 | 37.50 | 38.10 | 37.50 | 37.95 | 37.95 | 75,000 |
Jun 19, 2024 | 37.10 | 38.20 | 37.10 | 38.00 | 38.00 | 124,000 |
Jun 18, 2024 | 37.60 | 37.60 | 36.95 | 37.60 | 37.60 | 94,000 |
Jun 17, 2024 | 38.00 | 38.45 | 37.40 | 37.60 | 37.60 | 168,000 |
Jun 14, 2024 | 38.00 | 38.95 | 37.80 | 37.80 | 37.80 | 111,000 |
Jun 13, 2024 | 38.40 | 38.50 | 38.05 | 38.05 | 38.05 | 83,000 |
Jun 12, 2024 | 39.10 | 39.10 | 38.25 | 38.35 | 38.35 | 115,000 |
Jun 11, 2024 | 40.20 | 41.00 | 39.15 | 39.70 | 39.70 | 60,000 |
Jun 07, 2024 | 40.00 | 40.85 | 39.00 | 40.20 | 40.20 | 191,000 |
Jun 06, 2024 | 39.65 | 40.10 | 38.25 | 40.10 | 40.10 | 270,000 |
Jun 05, 2024 | 40.25 | 40.25 | 39.15 | 39.20 | 39.20 | 137,000 |
Jun 04, 2024 | 40.20 | 41.05 | 40.10 | 40.20 | 40.20 | 98,000 |
Jun 03, 2024 | 39.20 | 41.85 | 39.20 | 40.30 | 40.30 | 354,000 |
May 31, 2024 | 42.10 | 42.10 | 38.65 | 42.10 | 42.10 | 799,000 |
May 30, 2024 | 38.35 | 38.50 | 38.30 | 38.30 | 38.30 | 66,000 |
May 29, 2024 | 40.40 | 40.40 | 38.70 | 38.90 | 38.90 | 85,000 |
May 28, 2024 | 39.85 | 41.30 | 39.80 | 39.80 | 39.80 | 93,000 |
May 27, 2024 | 39.90 | 41.30 | 39.90 | 41.00 | 41.00 | 131,000 |
May 24, 2024 | 39.90 | 39.90 | 39.25 | 39.90 | 39.90 | 62,000 |
May 23, 2024 | 40.15 | 41.00 | 39.50 | 39.50 | 39.50 | 107,000 |
May 22, 2024 | 41.50 | 42.35 | 40.10 | 40.15 | 40.15 | 160,000 |
May 21, 2024 | 39.60 | 42.50 | 39.60 | 41.50 | 41.50 | 376,000 |
May 20, 2024 | 38.50 | 40.90 | 38.50 | 39.20 | 39.20 | 85,000 |
May 17, 2024 | 39.70 | 39.70 | 37.90 | 38.50 | 38.50 | 161,000 |
May 16, 2024 | 39.40 | 40.00 | 38.85 | 39.55 | 39.55 | 54,000 |
May 15, 2024 | 38.85 | 40.05 | 38.35 | 39.30 | 39.30 | 209,000 |
May 14, 2024 | 38.50 | 39.30 | 37.70 | 38.35 | 38.35 | 84,000 |
May 13, 2024 | 39.80 | 40.45 | 38.00 | 38.50 | 38.50 | 202,000 |
May 10, 2024 | 40.50 | 40.50 | 39.70 | 39.70 | 39.70 | 48,000 |
May 09, 2024 | 40.00 | 41.40 | 39.90 | 40.00 | 40.00 | 66,000 |
May 08, 2024 | 41.00 | 41.90 | 40.10 | 40.10 | 40.10 | 92,000 |
May 07, 2024 | 40.50 | 41.50 | 40.00 | 40.95 | 40.95 | 263,000 |
May 06, 2024 | 41.70 | 41.70 | 39.35 | 40.00 | 40.00 | 327,000 |
May 03, 2024 | 41.20 | 42.85 | 40.30 | 41.90 | 41.90 | 188,000 |
May 02, 2024 | 41.50 | 42.45 | 40.00 | 40.65 | 40.65 | 178,000 |
Apr 30, 2024 | 42.50 | 42.50 | 41.50 | 41.65 | 41.65 | 83,000 |
Apr 29, 2024 | 43.60 | 43.85 | 41.00 | 42.65 | 42.65 | 134,000 |
Apr 26, 2024 | 44.15 | 45.00 | 43.00 | 44.00 | 44.00 | 317,000 |
Apr 25, 2024 | 43.45 | 43.65 | 42.40 | 43.30 | 43.30 | 97,000 |
Apr 24, 2024 | 43.00 | 43.90 | 42.60 | 43.45 | 43.45 | 114,000 |
Apr 23, 2024 | 44.00 | 44.00 | 42.10 | 43.40 | 43.40 | 194,000 |
Apr 22, 2024 | 41.60 | 44.30 | 41.60 | 43.95 | 43.95 | 696,000 |
Apr 19, 2024 | 39.70 | 41.00 | 37.90 | 41.00 | 41.00 | 320,000 |
Apr 18, 2024 | 40.10 | 42.00 | 39.60 | 39.70 | 39.70 | 328,000 |
Apr 17, 2024 | 39.95 | 41.35 | 39.85 | 40.00 | 40.00 | 229,000 |
Apr 16, 2024 | 41.80 | 41.80 | 39.00 | 39.50 | 39.50 | 643,000 |
Apr 15, 2024 | 44.80 | 44.80 | 41.00 | 42.00 | 42.00 | 340,000 |
Apr 12, 2024 | 47.00 | 47.60 | 43.90 | 44.25 | 44.25 | 544,000 |
Apr 11, 2024 | 48.00 | 49.50 | 47.00 | 47.50 | 47.50 | 316,000 |
Apr 10, 2024 | 45.50 | 48.50 | 45.50 | 48.00 | 48.00 | 400,000 |
Apr 09, 2024 | 45.90 | 46.00 | 44.20 | 44.80 | 44.80 | 385,000 |
Apr 08, 2024 | 47.00 | 47.10 | 45.70 | 45.80 | 45.80 | 319,000 |
Apr 03, 2024 | 45.00 | 46.80 | 45.00 | 46.70 | 46.70 | 202,000 |
Apr 02, 2024 | 45.30 | 47.15 | 45.30 | 47.00 | 47.00 | 193,000 |
Apr 01, 2024 | 43.90 | 47.60 | 43.90 | 46.55 | 46.55 | 585,000 |
Mar 29, 2024 | 43.30 | 47.85 | 43.30 | 47.85 | 47.85 | 589,000 |
Mar 28, 2024 | 45.20 | 45.20 | 42.10 | 43.50 | 43.50 | 477,000 |
Mar 27, 2024 | 48.25 | 48.65 | 45.90 | 46.00 | 46.00 | 333,000 |
Mar 26, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Mar 25, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Mar 22, 2024 | 49.00 | 53.50 | 48.20 | 53.40 | 53.40 | 770,000 |
Mar 21, 2024 | 47.50 | 49.00 | 47.50 | 48.95 | 48.95 | 471,000 |
Mar 20, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
Mar 19, 2024 | 45.45 | 45.45 | 44.00 | 44.55 | 44.55 | 221,000 |
Mar 18, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
Mar 15, 2024 | 45.80 | 45.80 | 44.00 | 44.70 | 44.70 | 640,000 |
Mar 14, 2024 | 43.00 | 44.00 | 42.80 | 43.80 | 43.80 | 836,000 |
Mar 13, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
Mar 12, 2024 | 36.00 | 38.70 | 35.50 | 38.70 | 38.70 | 988,000 |
Mar 11, 2024 | 37.10 | 38.75 | 35.20 | 35.20 | 35.20 | 1,843,000 |
Mar 08, 2024 | 40.70 | 40.70 | 35.00 | 37.00 | 37.00 | 2,071,000 |
Mar 07, 2024 | 36.75 | 37.10 | 36.75 | 37.10 | 37.10 | 961,000 |
Mar 06, 2024 | 30.90 | 33.75 | 30.90 | 33.75 | 33.75 | 1,970,000 |
Mar 05, 2024 | 29.80 | 30.70 | 26.65 | 30.70 | 30.70 | 1,852,000 |
Mar 04, 2024 | 26.60 | 29.15 | 26.60 | 29.00 | 29.00 | 758,000 |
Mar 01, 2024 | 25.00 | 27.40 | 25.00 | 26.50 | 26.50 | 182,000 |
Feb 29, 2024 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | 41,000 |
Feb 27, 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 58,000 |
Feb 26, 2024 | 25.05 | 25.75 | 25.05 | 25.50 | 25.50 | 33,000 |
Feb 23, 2024 | 24.30 | 25.90 | 24.25 | 25.10 | 25.10 | 36,000 |
Feb 22, 2024 | 23.30 | 25.30 | 23.30 | 25.10 | 25.10 | 39,000 |
Feb 21, 2024 | 25.15 | 25.50 | 24.95 | 25.15 | 25.15 | 33,000 |
Feb 20, 2024 | 26.50 | 26.70 | 25.00 | 25.90 | 25.90 | 97,000 |
Feb 19, 2024 | 26.60 | 26.80 | 25.40 | 26.50 | 26.50 | 209,000 |
Feb 16, 2024 | 23.50 | 26.10 | 23.50 | 26.10 | 26.10 | 220,000 |
Feb 15, 2024 | 25.30 | 25.30 | 23.20 | 23.75 | 23.75 | 131,000 |
Feb 05, 2024 | 25.50 | 26.35 | 25.10 | 25.45 | 25.45 | 422,000 |
Feb 02, 2024 | 22.55 | 24.95 | 22.55 | 24.95 | 24.95 | 298,000 |
Feb 01, 2024 | 21.30 | 22.70 | 21.20 | 22.70 | 22.70 | 121,000 |
Jan 31, 2024 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | 13,000 |
Jan 30, 2024 | 21.10 | 21.10 | 20.65 | 20.65 | 20.65 | 14,000 |
Jan 29, 2024 | 22.15 | 22.15 | 21.50 | 21.80 | 21.80 | 7,000 |
Jan 26, 2024 | 20.60 | 22.15 | 20.60 | 22.15 | 22.15 | 9,000 |
Jan 25, 2024 | 20.80 | 21.15 | 20.75 | 20.80 | 20.80 | 25,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |