Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 39.23 | 39.23 | 37.75 | 37.83 | 37.83 | 397,700 |
May 27, 2024 | 39.10 | 39.85 | 39.09 | 39.46 | 39.46 | 99,700 |
May 24, 2024 | 38.36 | 39.33 | 38.32 | 39.09 | 39.09 | 335,400 |
May 23, 2024 | 39.05 | 39.05 | 38.24 | 38.47 | 38.47 | 337,300 |
May 22, 2024 | 38.14 | 39.23 | 37.95 | 38.86 | 38.86 | 255,500 |
May 21, 2024 | 37.73 | 38.40 | 37.68 | 38.14 | 38.14 | 170,100 |
May 17, 2024 | 38.07 | 38.21 | 37.61 | 37.90 | 37.90 | 130,200 |
May 16, 2024 | 38.00 | 38.35 | 37.90 | 38.05 | 38.05 | 146,400 |
May 15, 2024 | 37.01 | 38.10 | 36.80 | 38.10 | 38.10 | 390,900 |
May 14, 2024 | 37.35 | 37.50 | 36.18 | 36.45 | 36.45 | 289,600 |
May 13, 2024 | 38.30 | 38.55 | 37.32 | 37.35 | 37.35 | 206,600 |
May 10, 2024 | 37.76 | 38.67 | 37.49 | 38.19 | 38.19 | 624,700 |
May 09, 2024 | 36.82 | 38.09 | 36.72 | 37.68 | 37.68 | 247,300 |
May 08, 2024 | 36.00 | 36.95 | 35.73 | 36.95 | 36.95 | 254,900 |
May 07, 2024 | 36.50 | 36.54 | 35.92 | 36.12 | 36.12 | 206,200 |
May 06, 2024 | 35.50 | 36.50 | 35.41 | 36.40 | 36.40 | 463,900 |
May 03, 2024 | 33.91 | 36.07 | 33.72 | 35.34 | 35.34 | 763,200 |
May 02, 2024 | 32.45 | 33.89 | 32.44 | 33.89 | 33.89 | 802,100 |
May 01, 2024 | 30.00 | 32.51 | 29.15 | 32.21 | 32.21 | 1,105,600 |
Apr 30, 2024 | 29.20 | 29.24 | 28.75 | 28.90 | 28.90 | 271,300 |
Apr 29, 2024 | 29.37 | 29.60 | 29.09 | 29.19 | 29.19 | 412,300 |
Apr 26, 2024 | 29.27 | 29.60 | 29.09 | 29.17 | 29.17 | 226,300 |
Apr 25, 2024 | 29.71 | 29.85 | 29.04 | 29.07 | 29.07 | 347,100 |
Apr 24, 2024 | 29.66 | 30.17 | 29.52 | 29.68 | 29.68 | 244,700 |
Apr 23, 2024 | 28.83 | 30.00 | 28.69 | 29.66 | 29.66 | 337,000 |
Apr 22, 2024 | 28.74 | 29.02 | 28.54 | 28.85 | 28.85 | 203,300 |
Apr 19, 2024 | 28.33 | 28.66 | 28.27 | 28.62 | 28.62 | 435,400 |
Apr 18, 2024 | 27.99 | 28.46 | 27.91 | 28.30 | 28.30 | 353,000 |
Apr 17, 2024 | 27.84 | 28.06 | 27.55 | 27.88 | 27.88 | 376,500 |
Apr 16, 2024 | 28.32 | 28.32 | 27.57 | 27.60 | 27.60 | 400,200 |
Apr 15, 2024 | 29.24 | 29.24 | 28.17 | 28.26 | 28.26 | 346,000 |
Apr 12, 2024 | 29.81 | 29.95 | 28.88 | 28.99 | 28.99 | 412,700 |
Apr 11, 2024 | 30.37 | 30.44 | 29.71 | 29.79 | 29.79 | 446,900 |
Apr 10, 2024 | 30.64 | 30.64 | 29.95 | 29.95 | 29.95 | 375,500 |
Apr 09, 2024 | 31.20 | 31.30 | 30.83 | 31.08 | 31.08 | 337,400 |
Apr 08, 2024 | 30.51 | 31.17 | 30.43 | 31.10 | 31.10 | 474,900 |
Apr 05, 2024 | 31.26 | 31.26 | 30.28 | 30.43 | 30.43 | 320,800 |
Apr 04, 2024 | 30.98 | 31.43 | 30.64 | 31.00 | 31.00 | 399,500 |
Apr 03, 2024 | 31.04 | 31.19 | 30.32 | 30.56 | 30.56 | 252,800 |
Apr 02, 2024 | 31.17 | 31.47 | 30.80 | 31.16 | 31.16 | 248,600 |
Apr 01, 2024 | 31.67 | 31.88 | 31.07 | 31.33 | 31.33 | 319,500 |
Mar 28, 2024 | 31.26 | 31.70 | 31.00 | 31.50 | 31.50 | 301,400 |
Mar 27, 2024 | 31.09 | 31.64 | 31.07 | 31.41 | 31.41 | 441,900 |
Mar 26, 2024 | 31.04 | 31.30 | 30.60 | 31.07 | 31.07 | 271,600 |
Mar 25, 2024 | 31.22 | 31.59 | 31.00 | 31.00 | 31.00 | 335,000 |
Mar 22, 2024 | 30.45 | 31.46 | 30.41 | 31.21 | 31.21 | 273,300 |
Mar 21, 2024 | 30.50 | 30.89 | 30.28 | 30.55 | 30.55 | 297,300 |
Mar 20, 2024 | 29.82 | 30.56 | 29.76 | 30.37 | 30.37 | 185,200 |
Mar 19, 2024 | 29.86 | 30.40 | 29.73 | 29.81 | 29.81 | 142,300 |
Mar 18, 2024 | 30.63 | 30.74 | 29.82 | 29.83 | 29.83 | 293,800 |
Mar 15, 2024 | 30.71 | 30.88 | 30.11 | 30.80 | 30.80 | 461,400 |
Mar 14, 2024 | 30.93 | 31.32 | 30.47 | 30.75 | 30.75 | 216,100 |
Mar 13, 2024 | 31.28 | 31.60 | 30.80 | 30.94 | 30.94 | 181,700 |
Mar 12, 2024 | 32.11 | 32.11 | 31.27 | 31.27 | 31.27 | 224,300 |
Mar 11, 2024 | 32.08 | 32.76 | 32.05 | 32.08 | 32.08 | 248,400 |
Mar 08, 2024 | 32.70 | 32.76 | 32.01 | 32.36 | 32.36 | 218,800 |
Mar 07, 2024 | 30.99 | 32.89 | 30.88 | 32.89 | 32.89 | 530,900 |
Mar 06, 2024 | 30.60 | 30.98 | 30.34 | 30.92 | 30.92 | 294,000 |
Mar 05, 2024 | 30.37 | 31.02 | 30.20 | 30.37 | 30.37 | 368,400 |
Mar 04, 2024 | 30.90 | 31.00 | 30.21 | 30.58 | 30.58 | 273,700 |
Mar 01, 2024 | 30.34 | 31.22 | 29.90 | 31.01 | 31.01 | 280,300 |
Feb 29, 2024 | 30.25 | 30.86 | 30.17 | 30.44 | 30.44 | 415,000 |
Feb 28, 2024 | 30.49 | 30.70 | 30.17 | 30.22 | 30.22 | 378,100 |
Feb 27, 2024 | 30.78 | 31.08 | 30.48 | 30.90 | 30.90 | 402,000 |
Feb 26, 2024 | 31.19 | 31.22 | 30.59 | 30.65 | 30.65 | 438,700 |
Feb 23, 2024 | 31.57 | 31.79 | 30.94 | 31.28 | 31.28 | 258,900 |
Feb 22, 2024 | 31.73 | 31.80 | 31.10 | 31.55 | 31.55 | 233,300 |
Feb 21, 2024 | 31.69 | 32.00 | 31.54 | 31.74 | 31.74 | 235,500 |
Feb 20, 2024 | 32.20 | 32.58 | 31.60 | 31.88 | 31.88 | 151,400 |
Feb 16, 2024 | 32.22 | 32.72 | 31.88 | 32.20 | 32.20 | 172,000 |
Feb 15, 2024 | 31.71 | 32.69 | 31.60 | 32.60 | 32.60 | 299,400 |
Feb 14, 2024 | 31.57 | 31.79 | 31.37 | 31.60 | 31.60 | 130,900 |
Feb 13, 2024 | 31.94 | 31.97 | 31.14 | 31.25 | 31.25 | 361,400 |
Feb 12, 2024 | 31.96 | 32.81 | 31.96 | 32.50 | 32.50 | 188,000 |
Feb 09, 2024 | 32.09 | 32.68 | 31.83 | 32.15 | 32.15 | 189,800 |
Feb 08, 2024 | 33.25 | 33.25 | 32.23 | 32.23 | 32.23 | 315,100 |
Feb 07, 2024 | 33.66 | 35.10 | 33.14 | 33.47 | 33.47 | 264,200 |
Feb 06, 2024 | 33.08 | 33.76 | 32.72 | 33.53 | 33.53 | 220,500 |
Feb 05, 2024 | 33.83 | 33.83 | 32.62 | 33.10 | 33.10 | 399,400 |
Feb 02, 2024 | 34.93 | 35.00 | 33.55 | 34.18 | 34.18 | 553,500 |
Feb 01, 2024 | 35.04 | 35.32 | 34.52 | 34.90 | 34.90 | 186,300 |
Jan 31, 2024 | 35.41 | 35.80 | 34.72 | 34.86 | 34.86 | 190,800 |
Jan 30, 2024 | 35.69 | 35.79 | 35.05 | 35.45 | 35.45 | 98,800 |
Jan 29, 2024 | 34.99 | 35.94 | 34.57 | 35.79 | 35.79 | 111,700 |
Jan 26, 2024 | 35.29 | 35.42 | 34.78 | 34.93 | 34.93 | 98,500 |
Jan 25, 2024 | 35.10 | 35.39 | 34.57 | 35.37 | 35.37 | 120,900 |
Jan 24, 2024 | 35.13 | 35.24 | 34.61 | 34.82 | 34.82 | 109,400 |
Jan 23, 2024 | 34.84 | 35.19 | 34.48 | 34.85 | 34.85 | 118,400 |
Jan 22, 2024 | 34.48 | 34.96 | 34.25 | 34.67 | 34.67 | 217,600 |
Jan 19, 2024 | 34.02 | 34.71 | 33.54 | 34.53 | 34.53 | 179,900 |
Jan 18, 2024 | 33.89 | 34.60 | 33.80 | 34.17 | 34.17 | 133,100 |
Jan 17, 2024 | 34.47 | 34.57 | 33.33 | 34.00 | 34.00 | 308,100 |
Jan 16, 2024 | 34.93 | 35.18 | 34.18 | 34.74 | 34.74 | 184,200 |
Jan 15, 2024 | 34.49 | 35.42 | 34.49 | 35.34 | 35.34 | 84,500 |
Jan 12, 2024 | 35.38 | 35.70 | 34.25 | 34.50 | 34.50 | 198,000 |
Jan 11, 2024 | 36.25 | 36.42 | 35.07 | 35.17 | 35.17 | 258,100 |
Jan 10, 2024 | 36.51 | 36.76 | 36.27 | 36.31 | 36.31 | 218,800 |
Jan 09, 2024 | 36.39 | 36.73 | 36.12 | 36.57 | 36.57 | 109,500 |
Jan 08, 2024 | 35.05 | 36.51 | 34.94 | 36.47 | 36.47 | 187,400 |
Jan 05, 2024 | 34.25 | 35.35 | 34.14 | 35.02 | 35.02 | 105,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |