Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 38.60 | 38.60 | 38.25 | 38.30 | 38.30 | 76,133 |
26 Jun 2024 | 38.50 | 38.75 | 38.25 | 38.35 | 38.35 | 130,000 |
25 Jun 2024 | 38.45 | 38.80 | 37.60 | 38.50 | 38.50 | 95,000 |
24 Jun 2024 | 38.90 | 39.15 | 38.60 | 38.60 | 38.60 | 118,000 |
21 Jun 2024 | 38.75 | 39.05 | 38.60 | 38.90 | 38.90 | 112,000 |
20 Jun 2024 | 38.95 | 39.00 | 38.40 | 38.75 | 38.75 | 229,000 |
19 Jun 2024 | 38.85 | 39.10 | 38.40 | 38.70 | 38.70 | 156,000 |
18 Jun 2024 | 39.15 | 39.20 | 38.80 | 38.80 | 38.80 | 77,000 |
17 Jun 2024 | 38.70 | 39.50 | 38.60 | 39.10 | 39.10 | 203,000 |
14 Jun 2024 | 38.90 | 38.95 | 38.50 | 38.60 | 38.60 | 99,000 |
13 Jun 2024 | 38.40 | 38.95 | 38.40 | 38.65 | 38.65 | 90,000 |
12 Jun 2024 | 38.45 | 38.80 | 38.10 | 38.20 | 38.20 | 110,000 |
11 Jun 2024 | 38.55 | 38.85 | 38.35 | 38.35 | 38.35 | 120,000 |
07 Jun 2024 | 38.35 | 39.00 | 38.35 | 38.90 | 38.90 | 145,000 |
06 Jun 2024 | 39.40 | 39.40 | 38.30 | 38.30 | 38.30 | 336,000 |
05 Jun 2024 | 39.85 | 39.85 | 38.90 | 39.20 | 39.20 | 136,000 |
04 Jun 2024 | 39.75 | 40.05 | 39.30 | 39.40 | 39.40 | 187,000 |
03 Jun 2024 | 39.00 | 39.40 | 39.00 | 39.25 | 39.25 | 168,000 |
31 May 2024 | 38.75 | 39.10 | 38.70 | 38.80 | 38.80 | 114,000 |
30 May 2024 | 39.00 | 39.10 | 38.65 | 38.70 | 38.70 | 174,000 |
29 May 2024 | 39.25 | 39.25 | 38.80 | 39.05 | 39.05 | 164,000 |
28 May 2024 | 39.45 | 39.45 | 38.75 | 38.85 | 38.85 | 228,000 |
27 May 2024 | 39.00 | 39.50 | 38.80 | 39.00 | 39.00 | 412,000 |
24 May 2024 | 38.40 | 38.95 | 37.90 | 38.65 | 38.65 | 262,000 |
23 May 2024 | 38.30 | 38.80 | 37.95 | 38.45 | 38.45 | 392,000 |
22 May 2024 | 38.10 | 38.50 | 37.80 | 38.20 | 38.20 | 399,000 |
21 May 2024 | 38.80 | 38.80 | 37.80 | 38.00 | 38.00 | 156,000 |
20 May 2024 | 37.65 | 38.35 | 37.35 | 37.95 | 37.95 | 362,000 |
17 May 2024 | 37.40 | 37.50 | 37.20 | 37.40 | 37.40 | 158,000 |
16 May 2024 | 37.45 | 37.65 | 37.00 | 37.15 | 37.15 | 243,000 |
15 May 2024 | 37.30 | 37.70 | 37.20 | 37.40 | 37.40 | 276,000 |
14 May 2024 | 36.75 | 37.00 | 36.60 | 36.90 | 36.90 | 203,000 |
13 May 2024 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | 467,000 |
10 May 2024 | 35.90 | 36.20 | 35.35 | 36.10 | 36.10 | 139,000 |
09 May 2024 | 35.80 | 35.90 | 35.60 | 35.60 | 35.60 | 107,000 |
08 May 2024 | 35.30 | 35.95 | 35.30 | 35.65 | 35.65 | 169,000 |
07 May 2024 | 35.65 | 35.65 | 35.00 | 35.20 | 35.20 | 161,000 |
06 May 2024 | 35.20 | 35.20 | 34.55 | 34.75 | 34.75 | 63,000 |
03 May 2024 | 35.45 | 35.45 | 34.45 | 34.55 | 34.55 | 106,000 |
02 May 2024 | 34.35 | 34.95 | 34.35 | 34.90 | 34.90 | 63,000 |
30 Apr 2024 | 34.60 | 34.65 | 34.40 | 34.45 | 34.45 | 37,000 |
29 Apr 2024 | 34.00 | 34.60 | 34.00 | 34.55 | 34.55 | 116,000 |
26 Apr 2024 | 34.50 | 34.50 | 33.65 | 33.90 | 33.90 | 103,000 |
25 Apr 2024 | 34.10 | 34.10 | 33.75 | 33.75 | 33.75 | 67,000 |
24 Apr 2024 | 33.85 | 34.00 | 33.65 | 34.00 | 34.00 | 61,000 |
23 Apr 2024 | 33.60 | 33.60 | 33.35 | 33.50 | 33.50 | 43,000 |
22 Apr 2024 | 33.70 | 33.70 | 33.20 | 33.40 | 33.40 | 87,000 |
19 Apr 2024 | 34.00 | 34.50 | 33.30 | 33.65 | 33.65 | 187,000 |
18 Apr 2024 | 33.80 | 34.60 | 33.80 | 34.50 | 34.50 | 110,000 |
17 Apr 2024 | 33.05 | 34.60 | 33.05 | 34.05 | 34.05 | 216,000 |
16 Apr 2024 | 34.20 | 34.20 | 33.05 | 33.05 | 33.05 | 249,000 |
15 Apr 2024 | 34.70 | 34.70 | 34.20 | 34.30 | 34.30 | 194,000 |
12 Apr 2024 | 34.70 | 34.90 | 34.50 | 34.80 | 34.80 | 125,000 |
11 Apr 2024 | 35.10 | 35.10 | 34.75 | 34.80 | 34.80 | 176,000 |
10 Apr 2024 | 35.50 | 35.50 | 35.05 | 35.25 | 35.25 | 177,000 |
09 Apr 2024 | 35.00 | 35.40 | 35.00 | 35.20 | 35.20 | 262,000 |
08 Apr 2024 | 36.00 | 36.00 | 35.40 | 35.45 | 35.45 | 135,000 |
03 Apr 2024 | 35.90 | 36.00 | 35.40 | 35.75 | 35.75 | 164,000 |
02 Apr 2024 | 36.00 | 36.25 | 35.85 | 35.95 | 35.95 | 164,000 |
01 Apr 2024 | 36.00 | 36.10 | 35.75 | 36.00 | 36.00 | 134,000 |
29 Mar 2024 | 36.05 | 36.35 | 35.75 | 35.75 | 35.75 | 99,000 |
28 Mar 2024 | 35.55 | 36.25 | 35.55 | 36.25 | 36.25 | 136,000 |
27 Mar 2024 | 35.60 | 36.10 | 35.60 | 35.85 | 35.85 | 92,000 |
26 Mar 2024 | 36.10 | 36.75 | 35.50 | 35.55 | 35.55 | 227,000 |
25 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
22 Mar 2024 | 35.10 | 35.65 | 35.00 | 35.55 | 35.55 | 125,000 |
21 Mar 2024 | 35.15 | 35.35 | 35.00 | 35.10 | 35.10 | 179,000 |
20 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
19 Mar 2024 | 35.30 | 35.30 | 34.80 | 35.20 | 35.20 | 109,000 |
18 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
15 Mar 2024 | 34.85 | 34.85 | 34.30 | 34.55 | 34.55 | 540,000 |
14 Mar 2024 | 35.45 | 36.10 | 35.10 | 35.15 | 35.15 | 272,000 |
13 Mar 2024 | 36.50 | 36.80 | 35.40 | 35.45 | 35.45 | 355,000 |
12 Mar 2024 | 36.10 | 36.70 | 36.00 | 36.50 | 36.50 | 148,000 |
11 Mar 2024 | 35.75 | 36.20 | 35.75 | 36.15 | 36.15 | 233,000 |
08 Mar 2024 | 37.35 | 37.35 | 36.00 | 36.00 | 36.00 | 635,000 |
07 Mar 2024 | 38.10 | 38.30 | 37.35 | 37.40 | 37.40 | 598,000 |
06 Mar 2024 | 38.95 | 39.00 | 37.25 | 38.10 | 38.10 | 1,572,000 |
05 Mar 2024 | 41.20 | 41.30 | 40.05 | 40.90 | 40.90 | 687,000 |
04 Mar 2024 | 40.20 | 41.25 | 39.80 | 40.90 | 40.90 | 1,393,000 |
01 Mar 2024 | 39.10 | 39.90 | 39.00 | 39.80 | 39.80 | 796,000 |
29 Feb 2024 | 38.70 | 39.40 | 38.65 | 38.80 | 38.80 | 370,000 |
27 Feb 2024 | 39.50 | 39.55 | 38.40 | 39.00 | 39.00 | 424,000 |
26 Feb 2024 | 38.50 | 39.55 | 38.50 | 39.35 | 39.35 | 322,000 |
23 Feb 2024 | 39.95 | 39.95 | 38.70 | 38.70 | 38.70 | 631,000 |
22 Feb 2024 | 40.50 | 40.50 | 39.35 | 39.40 | 39.40 | 926,000 |
21 Feb 2024 | 39.70 | 39.85 | 39.10 | 39.80 | 39.80 | 666,000 |
20 Feb 2024 | 39.60 | 39.70 | 38.65 | 39.10 | 39.10 | 806,000 |
19 Feb 2024 | 40.15 | 40.50 | 39.20 | 39.30 | 39.30 | 719,000 |
16 Feb 2024 | 39.50 | 40.65 | 38.50 | 40.15 | 40.15 | 3,125,000 |
15 Feb 2024 | 38.05 | 39.15 | 37.80 | 39.15 | 39.15 | 2,412,000 |
05 Feb 2024 | 36.75 | 36.75 | 35.35 | 35.60 | 35.60 | 373,000 |
02 Feb 2024 | 37.10 | 37.10 | 36.75 | 36.75 | 36.75 | 127,000 |
01 Feb 2024 | 36.70 | 37.10 | 36.70 | 36.80 | 36.80 | 102,000 |
31 Jan 2024 | 37.15 | 37.15 | 36.60 | 36.90 | 36.90 | 163,000 |
30 Jan 2024 | 37.50 | 37.65 | 36.80 | 37.05 | 37.05 | 154,000 |
29 Jan 2024 | 36.55 | 37.50 | 36.55 | 37.40 | 37.40 | 165,000 |
26 Jan 2024 | 37.05 | 37.55 | 37.00 | 37.25 | 37.25 | 136,000 |
25 Jan 2024 | 38.05 | 38.05 | 37.05 | 37.20 | 37.20 | 281,000 |
24 Jan 2024 | 37.65 | 38.50 | 37.50 | 37.80 | 37.80 | 575,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |