Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 32.45 | 33.78 | 32.22 | 33.59 | 33.59 | 512,500 |
May 30, 2024 | 32.10 | 33.06 | 32.10 | 32.32 | 32.32 | 482,200 |
May 29, 2024 | 32.26 | 32.79 | 31.34 | 31.57 | 31.57 | 510,800 |
May 28, 2024 | 32.83 | 33.66 | 32.68 | 32.81 | 32.81 | 490,500 |
May 24, 2024 | 33.04 | 33.26 | 32.74 | 32.85 | 32.85 | 316,100 |
May 23, 2024 | 33.64 | 33.83 | 32.51 | 32.75 | 32.75 | 460,200 |
May 22, 2024 | 33.68 | 34.26 | 33.50 | 33.54 | 33.54 | 375,000 |
May 21, 2024 | 33.58 | 34.20 | 33.52 | 33.77 | 33.77 | 605,200 |
May 20, 2024 | 33.60 | 34.47 | 33.56 | 33.61 | 33.61 | 476,900 |
May 17, 2024 | 33.58 | 34.10 | 33.58 | 33.69 | 33.69 | 373,100 |
May 16, 2024 | 32.95 | 33.69 | 32.95 | 33.40 | 33.40 | 509,100 |
May 15, 2024 | 34.92 | 35.21 | 32.88 | 32.97 | 32.97 | 774,100 |
May 14, 2024 | 34.36 | 34.70 | 34.01 | 34.61 | 34.61 | 476,700 |
May 13, 2024 | 33.18 | 34.29 | 33.18 | 33.90 | 33.90 | 493,100 |
May 10, 2024 | 33.02 | 33.29 | 32.85 | 33.11 | 33.11 | 323,700 |
May 09, 2024 | 33.14 | 33.60 | 33.02 | 33.05 | 33.05 | 467,100 |
May 08, 2024 | 32.27 | 33.17 | 32.18 | 33.14 | 33.14 | 431,900 |
May 07, 2024 | 32.53 | 32.76 | 32.02 | 32.42 | 32.42 | 623,400 |
May 06, 2024 | 32.07 | 32.74 | 32.00 | 32.29 | 32.29 | 486,800 |
May 03, 2024 | 32.20 | 32.75 | 31.64 | 31.92 | 31.92 | 877,300 |
May 02, 2024 | 31.66 | 31.70 | 30.79 | 31.32 | 31.32 | 495,200 |
May 01, 2024 | 30.09 | 32.27 | 30.04 | 31.27 | 31.27 | 876,900 |
Apr 30, 2024 | 31.30 | 31.30 | 29.92 | 29.94 | 29.94 | 807,900 |
Apr 29, 2024 | 31.01 | 31.39 | 30.23 | 31.11 | 31.11 | 1,462,300 |
Apr 26, 2024 | 33.62 | 34.42 | 30.64 | 30.80 | 30.80 | 1,604,000 |
Apr 25, 2024 | 33.63 | 34.02 | 33.12 | 33.41 | 33.41 | 789,500 |
Apr 24, 2024 | 34.69 | 34.96 | 33.50 | 33.60 | 33.60 | 700,100 |
Apr 23, 2024 | 34.53 | 35.57 | 34.53 | 34.90 | 34.90 | 661,200 |
Apr 22, 2024 | 33.95 | 34.62 | 33.90 | 34.50 | 34.50 | 452,100 |
Apr 19, 2024 | 33.04 | 33.98 | 33.04 | 33.94 | 33.94 | 560,000 |
Apr 18, 2024 | 32.86 | 33.58 | 32.77 | 33.19 | 33.19 | 640,600 |
Apr 17, 2024 | 32.60 | 33.06 | 32.22 | 32.84 | 32.84 | 636,100 |
Apr 16, 2024 | 31.69 | 32.80 | 31.47 | 32.28 | 32.28 | 590,100 |
Apr 15, 2024 | 31.46 | 32.07 | 31.38 | 31.91 | 31.91 | 664,900 |
Apr 12, 2024 | 31.14 | 31.67 | 30.99 | 31.48 | 31.48 | 665,900 |
Apr 11, 2024 | 31.67 | 31.67 | 31.07 | 31.40 | 31.40 | 487,900 |
Apr 10, 2024 | 31.82 | 31.96 | 31.09 | 31.52 | 31.52 | 618,800 |
Apr 09, 2024 | 32.45 | 32.73 | 32.06 | 32.68 | 32.68 | 309,400 |
Apr 08, 2024 | 32.37 | 32.71 | 32.13 | 32.28 | 32.28 | 250,700 |
Apr 05, 2024 | 31.54 | 32.30 | 31.54 | 31.97 | 31.97 | 623,200 |
Apr 04, 2024 | 32.32 | 32.80 | 31.86 | 32.03 | 32.03 | 451,800 |
Apr 03, 2024 | 32.15 | 32.57 | 31.74 | 31.75 | 31.75 | 427,400 |
Apr 02, 2024 | 32.52 | 32.66 | 31.84 | 32.43 | 32.43 | 634,200 |
Apr 01, 2024 | 33.61 | 33.61 | 32.47 | 32.94 | 32.94 | 456,300 |
Mar 28, 2024 | 33.71 | 34.24 | 33.32 | 33.46 | 33.46 | 1,014,500 |
Mar 27, 2024 | 32.09 | 33.85 | 31.66 | 33.78 | 33.78 | 1,014,300 |
Mar 26, 2024 | 32.07 | 32.21 | 31.50 | 31.85 | 31.85 | 740,100 |
Mar 25, 2024 | 31.17 | 32.43 | 31.17 | 31.85 | 31.85 | 1,009,900 |
Mar 22, 2024 | 31.83 | 31.97 | 30.58 | 31.30 | 31.30 | 1,666,200 |
Mar 21, 2024 | 36.04 | 36.33 | 31.93 | 32.12 | 32.12 | 3,677,500 |
Mar 20, 2024 | 34.91 | 36.26 | 34.71 | 35.75 | 35.75 | 622,400 |
Mar 19, 2024 | 34.98 | 36.09 | 34.71 | 35.04 | 35.04 | 531,500 |
Mar 18, 2024 | 34.22 | 35.01 | 33.98 | 34.87 | 34.87 | 585,400 |
Mar 15, 2024 | 34.26 | 35.10 | 33.85 | 34.36 | 34.36 | 2,493,300 |
Mar 14, 2024 | 35.57 | 36.15 | 33.97 | 34.33 | 34.33 | 732,800 |
Mar 13, 2024 | 36.73 | 37.22 | 35.10 | 35.55 | 35.55 | 1,296,200 |
Mar 12, 2024 | 36.73 | 37.11 | 36.19 | 36.35 | 36.35 | 839,900 |
Mar 11, 2024 | 36.62 | 37.31 | 36.58 | 36.87 | 36.87 | 723,200 |
Mar 08, 2024 | 38.30 | 38.38 | 36.25 | 36.49 | 36.49 | 1,361,200 |
Mar 07, 2024 | 40.36 | 40.78 | 37.31 | 37.84 | 37.84 | 1,027,100 |
Mar 06, 2024 | 40.51 | 40.80 | 39.56 | 40.08 | 40.08 | 690,300 |
Mar 05, 2024 | 41.79 | 42.88 | 40.01 | 40.43 | 40.43 | 1,440,400 |
Mar 04, 2024 | 44.01 | 45.00 | 41.66 | 42.09 | 42.09 | 629,800 |
Mar 01, 2024 | 44.40 | 44.52 | 43.60 | 44.11 | 44.11 | 309,900 |
Feb 29, 2024 | 45.52 | 46.24 | 44.36 | 44.64 | 44.64 | 306,600 |
Feb 28, 2024 | 44.51 | 45.20 | 44.46 | 44.65 | 44.65 | 288,000 |
Feb 27, 2024 | 44.80 | 45.39 | 44.60 | 45.03 | 45.03 | 307,200 |
Feb 26, 2024 | 43.60 | 44.72 | 43.31 | 44.55 | 44.55 | 349,500 |
Feb 23, 2024 | 43.03 | 44.37 | 42.86 | 43.86 | 43.86 | 335,200 |
Feb 22, 2024 | 43.32 | 43.83 | 43.00 | 43.20 | 43.20 | 261,900 |
Feb 21, 2024 | 43.48 | 43.83 | 43.06 | 43.60 | 43.60 | 283,400 |
Feb 20, 2024 | 43.24 | 44.40 | 43.24 | 43.58 | 43.58 | 273,500 |
Feb 16, 2024 | 43.17 | 44.66 | 43.00 | 44.05 | 44.05 | 357,200 |
Feb 15, 2024 | 42.84 | 44.17 | 42.04 | 43.70 | 43.70 | 420,800 |
Feb 14, 2024 | 43.30 | 43.79 | 42.15 | 42.71 | 42.71 | 304,400 |
Feb 13, 2024 | 42.52 | 43.41 | 42.25 | 42.74 | 42.74 | 466,100 |
Feb 12, 2024 | 43.82 | 45.46 | 43.82 | 44.40 | 44.40 | 502,000 |
Feb 09, 2024 | 42.77 | 44.15 | 42.41 | 43.89 | 43.89 | 516,900 |
Feb 08, 2024 | 41.83 | 42.70 | 41.78 | 42.63 | 42.63 | 463,100 |
Feb 07, 2024 | 42.57 | 42.66 | 41.14 | 42.12 | 42.12 | 586,700 |
Feb 06, 2024 | 42.59 | 43.38 | 41.56 | 42.45 | 42.45 | 675,700 |
Feb 05, 2024 | 42.14 | 42.58 | 41.37 | 42.37 | 42.37 | 493,400 |
Feb 02, 2024 | 42.02 | 43.29 | 41.80 | 42.66 | 42.66 | 421,500 |
Feb 01, 2024 | 44.32 | 44.86 | 41.53 | 42.36 | 42.36 | 614,500 |
Jan 31, 2024 | 46.26 | 46.69 | 43.53 | 43.64 | 43.64 | 628,400 |
Jan 30, 2024 | 45.07 | 47.11 | 44.53 | 46.99 | 46.99 | 668,700 |
Jan 29, 2024 | 43.93 | 45.46 | 43.93 | 45.23 | 45.23 | 532,200 |
Jan 26, 2024 | 41.10 | 44.18 | 40.48 | 43.65 | 43.65 | 773,000 |
Jan 25, 2024 | 41.89 | 42.08 | 40.05 | 40.49 | 40.49 | 843,300 |
Jan 24, 2024 | 41.36 | 42.17 | 41.11 | 41.22 | 41.22 | 377,700 |
Jan 23, 2024 | 41.00 | 41.41 | 40.36 | 40.97 | 40.97 | 495,400 |
Jan 22, 2024 | 39.10 | 40.91 | 39.10 | 40.87 | 40.87 | 477,600 |
Jan 19, 2024 | 38.30 | 39.12 | 38.07 | 39.12 | 39.12 | 237,800 |
Jan 18, 2024 | 38.15 | 38.44 | 37.65 | 38.10 | 38.10 | 241,700 |
Jan 17, 2024 | 37.25 | 38.02 | 37.10 | 37.95 | 37.95 | 267,300 |
Jan 16, 2024 | 38.00 | 38.52 | 37.57 | 37.80 | 37.80 | 278,200 |
Jan 12, 2024 | 39.82 | 40.14 | 38.45 | 38.54 | 38.54 | 338,100 |
Jan 11, 2024 | 38.73 | 39.61 | 38.14 | 39.42 | 39.42 | 471,700 |
Jan 10, 2024 | 38.34 | 39.23 | 38.23 | 39.04 | 39.04 | 351,200 |
Jan 09, 2024 | 37.62 | 38.44 | 37.32 | 38.34 | 38.34 | 372,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |