Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 34.10 | 34.50 | 33.85 | 33.85 | 33.85 | 966,000 |
Jun 13, 2024 | 34.00 | 34.15 | 33.65 | 33.70 | 33.70 | 924,000 |
Jun 12, 2024 | 34.35 | 34.50 | 33.70 | 33.85 | 33.85 | 1,029,000 |
Jun 11, 2024 | 35.65 | 35.65 | 33.80 | 34.15 | 34.15 | 2,082,000 |
Jun 07, 2024 | 35.10 | 35.95 | 34.95 | 35.25 | 35.25 | 1,901,000 |
Jun 06, 2024 | 34.85 | 35.25 | 34.45 | 34.80 | 34.80 | 1,323,000 |
Jun 05, 2024 | 36.40 | 36.40 | 34.70 | 34.80 | 34.80 | 2,438,000 |
Jun 04, 2024 | 36.90 | 37.20 | 35.55 | 35.70 | 35.70 | 2,738,000 |
Jun 03, 2024 | 37.70 | 37.75 | 36.25 | 36.45 | 36.45 | 5,014,000 |
May 31, 2024 | 37.75 | 38.50 | 36.70 | 37.45 | 37.45 | 7,038,000 |
May 30, 2024 | 36.85 | 38.40 | 36.35 | 37.40 | 37.40 | 12,289,000 |
May 29, 2024 | 35.50 | 38.15 | 35.35 | 36.85 | 36.85 | 12,424,000 |
May 28, 2024 | 35.25 | 35.65 | 35.05 | 35.15 | 35.15 | 2,843,000 |
May 27, 2024 | 34.50 | 35.85 | 34.50 | 35.15 | 35.15 | 4,912,000 |
May 24, 2024 | 33.50 | 35.15 | 33.50 | 34.50 | 34.50 | 4,380,000 |
May 23, 2024 | 34.10 | 34.35 | 33.00 | 33.55 | 33.55 | 2,437,000 |
May 22, 2024 | 33.70 | 35.15 | 33.30 | 34.00 | 34.00 | 6,479,000 |
May 21, 2024 | 33.00 | 34.00 | 32.05 | 33.30 | 33.30 | 2,691,000 |
May 20, 2024 | 32.20 | 32.85 | 31.60 | 32.55 | 32.55 | 1,773,000 |
May 17, 2024 | 32.00 | 32.60 | 31.90 | 32.05 | 32.05 | 1,668,000 |
May 16, 2024 | 31.55 | 32.05 | 31.55 | 31.80 | 31.80 | 847,000 |
May 15, 2024 | 31.95 | 32.20 | 31.45 | 31.65 | 31.65 | 822,000 |
May 14, 2024 | 31.25 | 32.10 | 31.25 | 31.90 | 31.90 | 963,000 |
May 13, 2024 | 31.50 | 31.60 | 31.10 | 31.30 | 31.30 | 620,000 |
May 10, 2024 | 31.75 | 31.75 | 31.15 | 31.55 | 31.55 | 909,000 |
May 09, 2024 | 31.50 | 32.45 | 31.50 | 31.75 | 31.75 | 1,246,000 |
May 08, 2024 | 31.25 | 31.60 | 31.25 | 31.45 | 31.45 | 506,000 |
May 07, 2024 | 31.75 | 32.00 | 31.15 | 31.40 | 31.40 | 780,000 |
May 06, 2024 | 31.80 | 31.85 | 31.45 | 31.65 | 31.65 | 910,000 |
May 03, 2024 | 31.95 | 32.45 | 31.50 | 31.55 | 31.55 | 944,000 |
May 02, 2024 | 32.10 | 32.25 | 31.55 | 31.90 | 31.90 | 678,000 |
Apr 30, 2024 | 31.75 | 33.15 | 31.40 | 32.30 | 32.30 | 2,093,000 |
Apr 29, 2024 | 31.50 | 32.10 | 31.50 | 31.70 | 31.70 | 824,000 |
Apr 26, 2024 | 31.75 | 32.05 | 31.35 | 31.45 | 31.45 | 927,000 |
Apr 25, 2024 | 31.70 | 31.90 | 31.15 | 31.30 | 31.30 | 1,210,000 |
Apr 24, 2024 | 31.30 | 32.25 | 31.30 | 31.80 | 31.80 | 1,480,000 |
Apr 23, 2024 | 31.25 | 31.75 | 30.65 | 30.90 | 30.90 | 1,019,000 |
Apr 22, 2024 | 32.10 | 32.65 | 31.00 | 31.05 | 31.05 | 1,830,000 |
Apr 19, 2024 | 33.00 | 33.10 | 31.20 | 32.05 | 32.05 | 2,397,000 |
Apr 18, 2024 | 33.95 | 33.95 | 33.20 | 33.35 | 33.35 | 2,393,000 |
Apr 17, 2024 | 31.20 | 34.45 | 31.20 | 34.30 | 34.30 | 4,676,000 |
Apr 16, 2024 | 32.65 | 32.70 | 31.05 | 31.40 | 31.40 | 2,959,000 |
Apr 15, 2024 | 34.25 | 34.25 | 33.00 | 33.00 | 33.00 | 2,578,000 |
Apr 12, 2024 | 34.20 | 35.15 | 34.00 | 34.70 | 34.70 | 1,589,000 |
Apr 11, 2024 | 34.80 | 34.80 | 33.80 | 33.95 | 33.95 | 2,341,000 |
Apr 10, 2024 | 35.30 | 35.30 | 34.75 | 34.75 | 34.75 | 1,291,000 |
Apr 09, 2024 | 35.15 | 35.45 | 34.60 | 34.80 | 34.80 | 2,284,000 |
Apr 08, 2024 | 36.00 | 36.00 | 34.70 | 35.05 | 35.05 | 3,209,000 |
Apr 03, 2024 | 36.70 | 37.40 | 36.30 | 36.30 | 36.30 | 2,128,000 |
Apr 02, 2024 | 38.35 | 38.50 | 36.80 | 36.85 | 36.85 | 4,907,000 |
Apr 01, 2024 | 37.60 | 39.10 | 37.55 | 38.05 | 38.05 | 12,299,000 |
Mar 29, 2024 | 36.20 | 37.85 | 36.20 | 37.55 | 37.55 | 8,846,000 |
Mar 28, 2024 | 35.90 | 36.50 | 35.85 | 36.05 | 36.05 | 3,617,000 |
Mar 27, 2024 | 34.45 | 36.20 | 34.25 | 35.90 | 35.90 | 3,578,000 |
Mar 26, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Mar 25, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Mar 22, 2024 | 35.25 | 35.60 | 34.70 | 34.90 | 34.90 | 2,188,000 |
Mar 21, 2024 | 35.90 | 36.00 | 35.25 | 35.25 | 35.25 | 1,495,000 |
Mar 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Mar 19, 2024 | 36.35 | 37.35 | 35.35 | 36.50 | 36.50 | 4,947,000 |
Mar 18, 2024 | 34.30 | 36.25 | 34.00 | 36.15 | 36.15 | 5,431,000 |
Mar 15, 2024 | 32.80 | 34.15 | 32.70 | 34.00 | 34.00 | 3,458,000 |
Mar 14, 2024 | 34.40 | 34.40 | 32.85 | 32.85 | 32.85 | 3,066,000 |
Mar 13, 2024 | 35.80 | 35.90 | 33.40 | 33.85 | 33.85 | 5,599,000 |
Mar 12, 2024 | 35.10 | 35.65 | 35.10 | 35.50 | 35.50 | 1,984,000 |
Mar 11, 2024 | 34.90 | 36.80 | 34.70 | 35.00 | 35.00 | 4,320,000 |
Mar 08, 2024 | 38.40 | 38.50 | 34.35 | 34.90 | 34.90 | 11,766,000 |
Mar 07, 2024 | 41.00 | 41.75 | 38.00 | 38.10 | 38.10 | 16,257,000 |
Mar 06, 2024 | 39.00 | 40.65 | 38.90 | 40.50 | 40.50 | 16,005,000 |
Mar 05, 2024 | 38.60 | 39.65 | 38.20 | 39.00 | 39.00 | 10,376,000 |
Mar 04, 2024 | 38.65 | 39.25 | 37.90 | 38.40 | 38.40 | 10,716,000 |
Mar 01, 2024 | 41.05 | 41.45 | 37.55 | 38.10 | 38.10 | 17,499,000 |
Feb 29, 2024 | 41.50 | 42.30 | 40.75 | 40.80 | 40.80 | 11,233,000 |
Feb 27, 2024 | 41.50 | 43.80 | 40.50 | 41.05 | 41.05 | 28,084,000 |
Feb 26, 2024 | 41.00 | 41.15 | 38.50 | 40.70 | 40.70 | 13,379,000 |
Feb 23, 2024 | 41.20 | 42.00 | 40.20 | 40.60 | 40.60 | 17,954,000 |
Feb 22, 2024 | 42.30 | 42.85 | 40.70 | 40.90 | 40.90 | 34,813,000 |
Feb 21, 2024 | 38.00 | 40.80 | 37.30 | 40.80 | 40.80 | 20,486,000 |
Feb 20, 2024 | 39.70 | 40.35 | 35.50 | 37.10 | 37.10 | 26,489,000 |
Feb 19, 2024 | 36.90 | 38.60 | 36.60 | 38.60 | 38.60 | 15,459,000 |
Feb 16, 2024 | 32.45 | 35.10 | 32.15 | 35.10 | 35.10 | 16,038,000 |
Feb 15, 2024 | 30.95 | 32.30 | 30.50 | 31.95 | 31.95 | 3,781,000 |
Feb 05, 2024 | 30.00 | 30.60 | 29.80 | 30.40 | 30.40 | 1,321,000 |
Feb 02, 2024 | 31.05 | 31.10 | 30.10 | 30.20 | 30.20 | 1,259,000 |
Feb 01, 2024 | 31.25 | 31.55 | 30.90 | 31.00 | 31.00 | 746,000 |
Jan 31, 2024 | 31.50 | 31.50 | 31.00 | 31.25 | 31.25 | 650,000 |
Jan 30, 2024 | 31.30 | 31.70 | 31.30 | 31.30 | 31.30 | 694,000 |
Jan 29, 2024 | 31.70 | 31.70 | 31.10 | 31.30 | 31.30 | 578,000 |
Jan 26, 2024 | 31.90 | 31.90 | 31.00 | 31.35 | 31.35 | 979,000 |
Jan 25, 2024 | 31.80 | 31.90 | 31.10 | 31.55 | 31.55 | 1,434,000 |
Jan 24, 2024 | 31.70 | 31.80 | 31.40 | 31.55 | 31.55 | 1,331,000 |
Jan 23, 2024 | 31.15 | 31.80 | 31.00 | 31.45 | 31.45 | 1,527,000 |
Jan 22, 2024 | 30.90 | 31.65 | 30.90 | 31.40 | 31.40 | 2,919,000 |
Jan 19, 2024 | 30.65 | 30.95 | 29.85 | 30.65 | 30.65 | 1,119,000 |
Jan 18, 2024 | 30.40 | 30.75 | 29.90 | 30.30 | 30.30 | 425,000 |
Jan 17, 2024 | 30.90 | 30.90 | 30.05 | 30.40 | 30.40 | 965,000 |
Jan 16, 2024 | 30.30 | 31.15 | 30.30 | 30.90 | 30.90 | 2,071,000 |
Jan 15, 2024 | 29.35 | 30.70 | 29.35 | 30.65 | 30.65 | 1,470,166 |
Jan 12, 2024 | 30.00 | 30.35 | 29.30 | 29.35 | 29.35 | 701,000 |
Jan 11, 2024 | 28.65 | 30.40 | 28.65 | 30.20 | 30.20 | 1,581,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |