Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 39.20 | 39.35 | 38.70 | 38.70 | 38.70 | 418,000 |
26 Jun 2024 | 39.35 | 39.70 | 39.20 | 39.20 | 39.20 | 426,000 |
25 Jun 2024 | 39.55 | 39.80 | 39.05 | 39.50 | 39.50 | 341,000 |
24 Jun 2024 | 39.85 | 39.90 | 39.50 | 39.80 | 39.80 | 427,000 |
21 Jun 2024 | 39.85 | 39.95 | 39.35 | 39.80 | 39.80 | 469,000 |
20 Jun 2024 | 39.70 | 39.85 | 39.40 | 39.80 | 39.80 | 302,000 |
19 Jun 2024 | 39.75 | 39.90 | 39.50 | 39.70 | 39.70 | 259,000 |
18 Jun 2024 | 39.80 | 39.90 | 39.55 | 39.65 | 39.65 | 205,000 |
17 Jun 2024 | 39.70 | 39.70 | 39.20 | 39.60 | 39.60 | 236,000 |
14 Jun 2024 | 39.30 | 39.75 | 39.30 | 39.40 | 39.40 | 287,000 |
13 Jun 2024 | 39.15 | 39.35 | 38.60 | 39.20 | 39.20 | 379,000 |
12 Jun 2024 | 40.20 | 40.35 | 38.95 | 39.00 | 39.00 | 464,000 |
11 Jun 2024 | 40.50 | 40.55 | 39.60 | 39.95 | 39.95 | 613,000 |
07 Jun 2024 | 39.20 | 39.95 | 39.15 | 39.95 | 39.95 | 596,000 |
06 Jun 2024 | 39.35 | 39.65 | 39.00 | 39.10 | 39.10 | 577,000 |
05 Jun 2024 | 40.10 | 40.15 | 39.25 | 39.25 | 39.25 | 597,000 |
04 Jun 2024 | 40.10 | 40.15 | 39.55 | 39.80 | 39.80 | 529,000 |
03 Jun 2024 | 40.30 | 40.30 | 39.50 | 39.65 | 39.65 | 526,000 |
31 May 2024 | 39.25 | 39.75 | 39.25 | 39.45 | 39.45 | 426,000 |
30 May 2024 | 40.00 | 40.20 | 39.20 | 39.20 | 39.20 | 975,000 |
29 May 2024 | 40.60 | 41.10 | 39.20 | 40.50 | 40.50 | 1,831,000 |
28 May 2024 | 38.45 | 41.85 | 38.15 | 40.60 | 40.60 | 3,951,000 |
27 May 2024 | 37.20 | 38.65 | 37.10 | 38.05 | 38.05 | 1,183,000 |
24 May 2024 | 36.85 | 37.05 | 36.55 | 37.05 | 37.05 | 534,000 |
23 May 2024 | 37.10 | 37.40 | 36.55 | 36.80 | 36.80 | 623,000 |
22 May 2024 | 36.95 | 37.05 | 36.70 | 36.90 | 36.90 | 571,000 |
21 May 2024 | 37.00 | 37.05 | 36.60 | 36.80 | 36.80 | 496,000 |
20 May 2024 | 36.60 | 36.80 | 36.35 | 36.80 | 36.80 | 823,000 |
17 May 2024 | 36.85 | 36.85 | 36.40 | 36.60 | 36.60 | 605,000 |
16 May 2024 | 36.95 | 36.95 | 36.80 | 36.90 | 36.90 | 527,000 |
15 May 2024 | 36.90 | 37.00 | 36.60 | 36.95 | 36.95 | 849,000 |
14 May 2024 | 36.65 | 36.70 | 36.15 | 36.45 | 36.45 | 582,000 |
13 May 2024 | 36.80 | 37.05 | 36.25 | 36.65 | 36.65 | 1,068,000 |
10 May 2024 | 36.15 | 36.15 | 35.60 | 35.90 | 35.90 | 294,000 |
09 May 2024 | 36.15 | 36.20 | 35.85 | 35.90 | 35.90 | 268,000 |
08 May 2024 | 36.20 | 36.20 | 35.90 | 36.05 | 36.05 | 182,000 |
07 May 2024 | 35.85 | 36.25 | 35.85 | 36.05 | 36.05 | 306,000 |
06 May 2024 | 36.20 | 36.30 | 35.80 | 36.00 | 36.00 | 537,000 |
03 May 2024 | 36.35 | 36.60 | 36.10 | 36.30 | 36.30 | 510,000 |
02 May 2024 | 35.95 | 36.45 | 35.95 | 36.25 | 36.25 | 633,000 |
30 Apr 2024 | 36.00 | 36.15 | 35.75 | 35.90 | 35.90 | 445,000 |
29 Apr 2024 | 35.80 | 36.20 | 35.60 | 35.85 | 35.85 | 366,000 |
26 Apr 2024 | 35.40 | 35.75 | 35.40 | 35.70 | 35.70 | 509,000 |
25 Apr 2024 | 35.30 | 35.45 | 35.20 | 35.35 | 35.35 | 198,000 |
24 Apr 2024 | 35.30 | 35.65 | 35.25 | 35.30 | 35.30 | 358,000 |
23 Apr 2024 | 34.60 | 35.35 | 34.60 | 35.15 | 35.15 | 590,000 |
22 Apr 2024 | 34.65 | 35.30 | 34.25 | 34.60 | 34.60 | 395,000 |
19 Apr 2024 | 35.40 | 35.40 | 33.20 | 34.85 | 34.85 | 579,000 |
18 Apr 2024 | 35.10 | 35.60 | 35.00 | 35.50 | 35.50 | 363,000 |
17 Apr 2024 | 34.85 | 35.20 | 34.75 | 35.05 | 35.05 | 192,000 |
16 Apr 2024 | 35.50 | 35.55 | 34.35 | 34.50 | 34.50 | 497,000 |
15 Apr 2024 | 35.85 | 35.85 | 35.50 | 35.65 | 35.65 | 357,000 |
12 Apr 2024 | 35.20 | 35.90 | 35.20 | 35.70 | 35.70 | 415,000 |
11 Apr 2024 | 34.95 | 35.20 | 34.85 | 35.20 | 35.20 | 360,000 |
10 Apr 2024 | 35.70 | 35.75 | 34.65 | 35.35 | 35.35 | 1,458,000 |
09 Apr 2024 | 37.90 | 37.90 | 36.60 | 36.75 | 36.75 | 522,000 |
08 Apr 2024 | 37.75 | 37.75 | 36.50 | 37.00 | 37.00 | 666,000 |
03 Apr 2024 | 36.30 | 36.95 | 35.80 | 36.90 | 36.90 | 919,000 |
02 Apr 2024 | 35.20 | 36.40 | 35.20 | 36.30 | 36.30 | 1,122,000 |
01 Apr 2024 | 35.00 | 35.60 | 34.75 | 35.10 | 35.10 | 804,000 |
29 Mar 2024 | 35.40 | 35.40 | 34.70 | 34.80 | 34.80 | 226,000 |
28 Mar 2024 | 35.10 | 35.30 | 35.00 | 35.10 | 35.10 | 299,000 |
27 Mar 2024 | 35.15 | 35.15 | 34.65 | 35.05 | 35.05 | 582,000 |
26 Mar 2024 | 35.45 | 35.50 | 34.55 | 34.90 | 34.90 | 608,000 |
25 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
22 Mar 2024 | 34.40 | 34.50 | 34.15 | 34.40 | 34.40 | 500,000 |
21 Mar 2024 | 33.95 | 34.40 | 33.55 | 34.15 | 34.15 | 607,000 |
20 Mar 2024 | 33.15 | 33.50 | 33.15 | 33.45 | 33.45 | 506,000 |
19 Mar 2024 | 33.35 | 33.35 | 32.95 | 33.10 | 33.10 | 392,000 |
18 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
15 Mar 2024 | 32.10 | 32.25 | 31.80 | 32.20 | 32.20 | 181,000 |
14 Mar 2024 | 32.30 | 32.95 | 31.95 | 32.00 | 32.00 | 314,000 |
13 Mar 2024 | 33.00 | 33.00 | 31.15 | 32.35 | 32.35 | 1,296,000 |
12 Mar 2024 | 33.50 | 34.20 | 33.50 | 33.90 | 33.90 | 453,000 |
11 Mar 2024 | 33.40 | 33.75 | 32.80 | 33.75 | 33.75 | 671,000 |
08 Mar 2024 | 34.70 | 34.95 | 33.40 | 33.70 | 33.70 | 559,000 |
07 Mar 2024 | 35.05 | 35.60 | 34.70 | 34.80 | 34.80 | 553,000 |
06 Mar 2024 | 34.20 | 35.00 | 34.10 | 35.00 | 35.00 | 661,000 |
05 Mar 2024 | 34.25 | 34.50 | 34.15 | 34.25 | 34.25 | 375,000 |
04 Mar 2024 | 34.15 | 34.55 | 34.10 | 34.20 | 34.20 | 284,000 |
01 Mar 2024 | 34.55 | 34.80 | 33.95 | 34.15 | 34.15 | 466,000 |
29 Feb 2024 | 33.35 | 34.15 | 33.35 | 33.95 | 33.95 | 430,000 |
27 Feb 2024 | 33.15 | 33.30 | 33.00 | 33.20 | 33.20 | 224,000 |
26 Feb 2024 | 33.30 | 33.30 | 32.95 | 33.10 | 33.10 | 361,000 |
23 Feb 2024 | 33.55 | 33.55 | 33.15 | 33.15 | 33.15 | 250,000 |
22 Feb 2024 | 33.00 | 33.25 | 33.00 | 33.15 | 33.15 | 235,000 |
21 Feb 2024 | 33.10 | 33.10 | 32.75 | 33.00 | 33.00 | 314,000 |
20 Feb 2024 | 33.45 | 33.50 | 32.80 | 33.10 | 33.10 | 272,000 |
19 Feb 2024 | 32.85 | 33.25 | 32.50 | 33.20 | 33.20 | 606,000 |
16 Feb 2024 | 31.40 | 32.90 | 31.10 | 32.60 | 32.60 | 653,000 |
15 Feb 2024 | 30.70 | 31.50 | 30.70 | 31.05 | 31.05 | 316,000 |
05 Feb 2024 | 30.70 | 30.70 | 30.10 | 30.50 | 30.50 | 149,000 |
02 Feb 2024 | 30.65 | 30.65 | 30.30 | 30.60 | 30.60 | 205,000 |
01 Feb 2024 | 30.35 | 30.75 | 30.25 | 30.50 | 30.50 | 409,000 |
31 Jan 2024 | 30.30 | 30.50 | 30.25 | 30.25 | 30.25 | 70,000 |
30 Jan 2024 | 30.30 | 30.55 | 30.30 | 30.40 | 30.40 | 91,000 |
29 Jan 2024 | 30.25 | 30.40 | 30.15 | 30.30 | 30.30 | 173,000 |
26 Jan 2024 | 30.40 | 30.40 | 30.00 | 30.30 | 30.30 | 228,000 |
25 Jan 2024 | 30.10 | 31.15 | 30.05 | 30.25 | 30.25 | 446,000 |
24 Jan 2024 | 30.10 | 30.15 | 30.05 | 30.15 | 30.15 | 49,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |