Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 44.05 | 44.05 | 43.30 | 43.85 | 43.85 | 42,000 |
Jun 20, 2024 | 45.00 | 45.00 | 43.45 | 44.05 | 44.05 | 81,000 |
Jun 19, 2024 | 43.30 | 44.40 | 43.30 | 43.80 | 43.80 | 87,000 |
Jun 18, 2024 | 43.15 | 43.55 | 42.75 | 43.30 | 43.30 | 59,000 |
Jun 17, 2024 | 43.60 | 43.80 | 42.45 | 43.10 | 43.10 | 137,000 |
Jun 14, 2024 | 43.55 | 44.50 | 43.55 | 43.60 | 43.60 | 34,000 |
Jun 13, 2024 | 42.70 | 43.20 | 42.40 | 42.85 | 42.85 | 93,000 |
Jun 12, 2024 | 43.30 | 43.70 | 41.80 | 43.00 | 43.00 | 215,000 |
Jun 11, 2024 | 45.00 | 45.60 | 43.45 | 43.65 | 43.65 | 159,000 |
Jun 07, 2024 | 44.25 | 45.15 | 44.25 | 44.70 | 44.70 | 140,000 |
Jun 06, 2024 | 43.90 | 44.75 | 43.25 | 43.75 | 43.75 | 189,000 |
Jun 05, 2024 | 44.20 | 44.25 | 43.00 | 44.00 | 44.00 | 176,000 |
Jun 04, 2024 | 42.85 | 44.60 | 42.85 | 44.25 | 44.25 | 205,000 |
Jun 03, 2024 | 41.50 | 43.00 | 41.50 | 42.80 | 42.80 | 88,000 |
May 31, 2024 | 40.95 | 42.25 | 40.95 | 41.45 | 41.45 | 180,000 |
May 30, 2024 | 40.85 | 41.25 | 40.80 | 40.85 | 40.85 | 43,000 |
May 29, 2024 | 40.10 | 40.90 | 40.10 | 40.90 | 40.90 | 45,000 |
May 28, 2024 | 40.20 | 40.80 | 40.05 | 40.10 | 40.10 | 84,000 |
May 27, 2024 | 39.65 | 41.10 | 39.05 | 39.85 | 39.85 | 87,000 |
May 24, 2024 | 38.00 | 39.20 | 37.85 | 38.90 | 38.90 | 191,000 |
May 23, 2024 | 40.85 | 40.85 | 38.40 | 38.40 | 38.40 | 451,000 |
May 22, 2024 | 40.35 | 41.00 | 40.15 | 40.85 | 40.85 | 97,000 |
May 21, 2024 | 40.90 | 41.05 | 40.10 | 40.25 | 40.25 | 132,000 |
May 20, 2024 | 42.00 | 42.05 | 40.50 | 41.05 | 41.05 | 145,000 |
May 17, 2024 | 39.70 | 41.00 | 39.70 | 40.90 | 40.90 | 133,000 |
May 16, 2024 | 38.60 | 40.40 | 38.60 | 40.00 | 40.00 | 273,000 |
May 15, 2024 | 38.85 | 39.45 | 38.65 | 38.65 | 38.65 | 299,000 |
May 14, 2024 | 41.55 | 41.55 | 39.10 | 39.10 | 39.10 | 404,000 |
May 13, 2024 | 41.25 | 42.15 | 39.80 | 41.35 | 41.35 | 220,000 |
May 10, 2024 | 40.40 | 41.35 | 39.45 | 41.10 | 41.10 | 458,000 |
May 09, 2024 | 44.15 | 44.85 | 40.20 | 40.35 | 40.35 | 777,000 |
May 08, 2024 | 46.70 | 47.35 | 44.15 | 44.25 | 44.25 | 379,000 |
May 07, 2024 | 46.95 | 48.50 | 44.70 | 46.70 | 46.70 | 622,000 |
May 06, 2024 | 46.80 | 47.90 | 45.70 | 47.35 | 47.35 | 464,000 |
May 03, 2024 | 45.15 | 46.60 | 44.00 | 46.25 | 46.25 | 419,000 |
May 02, 2024 | 43.60 | 45.85 | 43.50 | 44.55 | 44.55 | 587,000 |
Apr 30, 2024 | 42.00 | 44.50 | 41.90 | 42.75 | 42.75 | 255,000 |
Apr 29, 2024 | 44.20 | 44.80 | 42.95 | 43.05 | 43.05 | 350,000 |
Apr 26, 2024 | 42.75 | 43.40 | 41.70 | 43.20 | 43.20 | 355,000 |
Apr 25, 2024 | 39.60 | 41.95 | 39.60 | 41.25 | 41.25 | 289,000 |
Apr 24, 2024 | 39.15 | 39.65 | 38.80 | 39.50 | 39.50 | 253,000 |
Apr 23, 2024 | 38.20 | 39.45 | 38.20 | 39.15 | 39.15 | 243,000 |
Apr 22, 2024 | 38.50 | 39.80 | 38.20 | 38.35 | 38.35 | 286,000 |
Apr 19, 2024 | 38.20 | 38.65 | 36.95 | 38.20 | 38.20 | 268,000 |
Apr 18, 2024 | 36.20 | 38.50 | 36.10 | 38.35 | 38.35 | 305,000 |
Apr 17, 2024 | 34.75 | 36.40 | 34.10 | 36.30 | 36.30 | 414,000 |
Apr 16, 2024 | 38.15 | 38.20 | 35.10 | 35.10 | 35.10 | 684,000 |
Apr 15, 2024 | 39.20 | 39.50 | 38.60 | 38.95 | 38.95 | 182,000 |
Apr 12, 2024 | 38.15 | 39.15 | 37.90 | 39.10 | 39.10 | 155,000 |
Apr 11, 2024 | 39.45 | 39.45 | 38.20 | 38.40 | 38.40 | 129,000 |
Apr 10, 2024 | 39.10 | 39.65 | 39.00 | 39.15 | 39.15 | 103,000 |
Apr 09, 2024 | 40.10 | 40.30 | 38.15 | 39.10 | 39.10 | 295,000 |
Apr 08, 2024 | 37.65 | 40.00 | 37.65 | 39.70 | 39.70 | 354,000 |
Apr 03, 2024 | 35.50 | 37.95 | 35.50 | 37.65 | 37.65 | 249,000 |
Apr 02, 2024 | 35.50 | 35.75 | 35.10 | 35.75 | 35.75 | 125,000 |
Apr 01, 2024 | 34.90 | 35.05 | 34.60 | 35.00 | 35.00 | 199,000 |
Mar 29, 2024 | 34.90 | 34.90 | 34.35 | 34.60 | 34.60 | 63,000 |
Mar 28, 2024 | 34.45 | 34.90 | 34.45 | 34.60 | 34.60 | 148,000 |
Mar 27, 2024 | 33.65 | 34.60 | 33.65 | 34.25 | 34.25 | 258,000 |
Mar 26, 2024 | 33.65 | 33.65 | 33.45 | 33.55 | 33.55 | 108,000 |
Mar 25, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Mar 22, 2024 | 32.40 | 33.40 | 32.35 | 33.30 | 33.30 | 202,000 |
Mar 21, 2024 | 33.70 | 33.70 | 33.40 | 33.40 | 33.40 | 219,000 |
Mar 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Mar 19, 2024 | 31.65 | 33.00 | 31.65 | 33.00 | 33.00 | 340,000 |
Mar 18, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 15, 2024 | 31.25 | 31.50 | 31.00 | 31.30 | 31.30 | 397,000 |
Mar 14, 2024 | 31.35 | 31.45 | 31.20 | 31.25 | 31.25 | 98,000 |
Mar 13, 2024 | 31.20 | 31.45 | 31.20 | 31.35 | 31.35 | 149,000 |
Mar 12, 2024 | 32.10 | 32.10 | 30.85 | 31.20 | 31.20 | 313,000 |
Mar 11, 2024 | 31.40 | 32.00 | 31.40 | 31.85 | 31.85 | 141,000 |
Mar 08, 2024 | 31.00 | 31.40 | 30.80 | 31.35 | 31.35 | 350,000 |
Mar 07, 2024 | 30.30 | 30.95 | 30.15 | 30.65 | 30.65 | 126,000 |
Mar 06, 2024 | 29.65 | 30.20 | 29.60 | 30.00 | 30.00 | 183,000 |
Mar 05, 2024 | 29.00 | 29.80 | 28.75 | 29.55 | 29.55 | 109,000 |
Mar 04, 2024 | 28.90 | 29.00 | 28.70 | 28.95 | 28.95 | 68,000 |
Mar 01, 2024 | 28.70 | 28.70 | 28.60 | 28.65 | 28.65 | 54,000 |
Feb 29, 2024 | 28.55 | 28.75 | 28.45 | 28.70 | 28.70 | 42,000 |
Feb 27, 2024 | 28.75 | 28.95 | 28.35 | 28.60 | 28.60 | 90,000 |
Feb 26, 2024 | 28.50 | 28.55 | 28.40 | 28.55 | 28.55 | 151,000 |
Feb 23, 2024 | 28.60 | 28.70 | 28.55 | 28.55 | 28.55 | 20,000 |
Feb 22, 2024 | 28.80 | 28.85 | 28.50 | 28.55 | 28.55 | 68,000 |
Feb 21, 2024 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 156,000 |
Feb 20, 2024 | 28.05 | 28.20 | 28.05 | 28.20 | 28.20 | 47,000 |
Feb 19, 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 61,000 |
Feb 16, 2024 | 27.60 | 27.95 | 27.50 | 27.80 | 27.80 | 31,000 |
Feb 15, 2024 | 27.80 | 28.00 | 27.65 | 27.90 | 27.90 | 19,000 |
Feb 05, 2024 | 27.80 | 27.85 | 27.60 | 27.85 | 27.85 | 24,000 |
Feb 02, 2024 | 27.75 | 27.80 | 27.70 | 27.75 | 27.75 | 14,000 |
Feb 01, 2024 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | 27,000 |
Jan 31, 2024 | 27.95 | 27.95 | 27.90 | 27.90 | 27.90 | 16,000 |
Jan 30, 2024 | 28.10 | 28.20 | 27.95 | 27.95 | 27.95 | 46,000 |
Jan 29, 2024 | 27.90 | 28.00 | 27.90 | 27.95 | 27.95 | 45,000 |
Jan 26, 2024 | 27.70 | 28.05 | 27.70 | 27.90 | 27.90 | 46,000 |
Jan 25, 2024 | 27.65 | 27.75 | 27.65 | 27.70 | 27.70 | 15,000 |
Jan 24, 2024 | 27.60 | 27.95 | 27.55 | 27.75 | 27.75 | 50,000 |
Jan 23, 2024 | 27.85 | 27.95 | 27.70 | 27.70 | 27.70 | 31,000 |
Jan 22, 2024 | 27.70 | 28.00 | 27.70 | 27.90 | 27.90 | 70,000 |
Jan 19, 2024 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | 29,000 |
Jan 18, 2024 | 27.30 | 27.35 | 27.15 | 27.20 | 27.20 | 39,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |