Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 46.86 | 46.86 | 45.82 | 46.16 | 46.16 | 93 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 45.02 | 45.02 | 44.56 | 44.56 | 44.56 | 106 |
May 15, 2024 | 47.20 | 47.20 | 47.10 | 47.10 | 47.10 | 245 |
May 14, 2024 | 49.12 | 49.34 | 49.12 | 49.16 | 49.16 | 26 |
May 13, 2024 | 49.20 | 50.56 | 48.48 | 50.56 | 50.56 | 2,606 |
May 10, 2024 | 48.48 | 49.50 | 48.48 | 49.34 | 49.34 | 1,356 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 03, 2024 | 45.64 | 46.40 | 45.64 | 46.16 | 46.16 | 389 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 43.20 | 44.02 | 42.68 | 43.44 | 43.44 | 6,510 |
Apr 29, 2024 | 42.58 | 42.86 | 42.14 | 42.86 | 42.86 | 700 |
Apr 26, 2024 | 40.84 | 41.98 | 40.84 | 41.90 | 41.90 | 12,015 |
Apr 25, 2024 | 39.60 | 40.42 | 39.00 | 40.29 | 40.29 | 1,988 |
Apr 24, 2024 | 40.52 | 40.55 | 39.97 | 39.97 | 39.97 | 5,119 |
Apr 23, 2024 | 39.90 | 40.64 | 39.90 | 40.42 | 40.42 | 2,876 |
Apr 22, 2024 | 40.44 | 40.96 | 40.10 | 40.47 | 40.47 | 2,035 |
Apr 19, 2024 | 40.36 | 40.67 | 40.27 | 40.56 | 40.56 | 4,348 |
Apr 18, 2024 | 41.48 | 41.48 | 41.02 | 41.23 | 41.23 | 4,401 |
Apr 17, 2024 | 41.12 | 42.62 | 41.12 | 42.28 | 42.28 | 7,456 |
Apr 16, 2024 | 40.94 | 41.38 | 40.74 | 41.10 | 41.10 | 2,825 |
Apr 15, 2024 | 43.04 | 43.60 | 41.60 | 41.70 | 41.70 | 10,571 |
Apr 12, 2024 | 43.18 | 44.00 | 42.74 | 43.87 | 43.87 | 56,941 |
Apr 11, 2024 | 42.08 | 42.86 | 39.50 | 41.00 | 41.00 | 66,494 |
Apr 10, 2024 | 39.50 | 40.02 | 38.44 | 38.61 | 38.61 | 7,482 |
Apr 09, 2024 | 38.00 | 38.98 | 38.00 | 38.26 | 38.26 | 2,403 |
Apr 08, 2024 | 38.36 | 38.80 | 37.70 | 37.70 | 37.70 | 11,227 |
Apr 05, 2024 | 38.22 | 38.84 | 38.22 | 38.50 | 38.50 | 5,369 |
Apr 04, 2024 | 38.42 | 38.97 | 38.31 | 38.64 | 38.64 | 6,578 |
Apr 03, 2024 | 38.08 | 38.78 | 38.04 | 38.78 | 38.78 | 8,587 |
Apr 02, 2024 | 39.18 | 39.60 | 38.08 | 38.22 | 38.22 | 9,831 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 38.86 | 39.24 | 38.74 | 38.91 | 38.91 | 22,414 |
Mar 26, 2024 | 39.44 | 39.50 | 38.50 | 39.24 | 39.24 | 13,841 |
Mar 25, 2024 | 36.50 | 38.50 | 36.18 | 38.50 | 38.50 | 79,631 |
Mar 22, 2024 | 34.76 | 36.03 | 34.76 | 35.87 | 35.87 | 2,768 |
Mar 21, 2024 | 35.18 | 36.10 | 34.54 | 34.66 | 34.66 | 16,154 |
Mar 20, 2024 | 33.50 | 35.74 | 33.46 | 35.45 | 35.45 | 20,464 |
Mar 19, 2024 | 33.00 | 33.10 | 32.95 | 32.95 | 32.95 | 4,122 |
Mar 18, 2024 | 34.98 | 35.02 | 33.20 | 33.20 | 33.20 | 11,102 |
Mar 15, 2024 | 31.82 | 33.86 | 31.82 | 33.86 | 33.86 | 8,722 |
Mar 14, 2024 | 32.86 | 34.58 | 31.82 | 31.98 | 31.98 | 38,638 |
Mar 13, 2024 | 36.40 | 36.66 | 34.58 | 34.58 | 34.58 | 415 |
Mar 12, 2024 | 36.32 | 36.32 | 36.20 | 36.20 | 36.20 | 1,654 |
Mar 11, 2024 | 36.38 | 37.22 | 35.72 | 36.36 | 36.36 | 7,892 |
Mar 08, 2024 | 36.92 | 37.10 | 36.50 | 37.02 | 37.02 | 3,283 |
Mar 07, 2024 | 36.94 | 37.50 | 36.82 | 37.50 | 37.50 | 3,120 |
Mar 06, 2024 | 36.50 | 37.88 | 36.46 | 37.38 | 37.38 | 3,345 |
Mar 05, 2024 | 36.56 | 36.96 | 36.22 | 36.22 | 36.22 | 10,982 |
Mar 04, 2024 | 37.64 | 38.46 | 36.60 | 36.84 | 36.84 | 15,854 |
Mar 01, 2024 | 37.40 | 37.50 | 35.63 | 37.40 | 37.40 | 7,940 |
Feb 29, 2024 | 36.02 | 37.04 | 35.80 | 36.41 | 36.41 | 4,374 |
Feb 28, 2024 | 35.68 | 35.80 | 35.22 | 35.80 | 35.80 | 5,972 |
Feb 27, 2024 | 35.60 | 35.60 | 34.62 | 35.12 | 35.12 | 1,171 |
Feb 26, 2024 | 33.24 | 35.86 | 33.24 | 35.86 | 35.86 | 2,360 |
Feb 23, 2024 | 34.28 | 34.32 | 34.00 | 34.16 | 34.16 | 2,855 |
Feb 22, 2024 | 33.66 | 34.86 | 33.03 | 34.16 | 34.16 | 1,973 |
Feb 21, 2024 | 34.42 | 34.42 | 33.92 | 33.92 | 33.92 | 2,746 |
Feb 20, 2024 | 35.98 | 35.98 | 34.42 | 34.42 | 34.42 | 6,898 |
Feb 19, 2024 | 34.24 | 35.40 | 34.24 | 35.00 | 35.00 | 1,187 |
Feb 16, 2024 | 33.42 | 33.92 | 33.02 | 33.92 | 33.92 | 1,234 |
Feb 15, 2024 | 33.60 | 34.54 | 33.34 | 33.64 | 33.64 | 4,913 |
Feb 14, 2024 | 34.40 | 34.54 | 34.29 | 34.54 | 34.54 | 8,525 |
Feb 13, 2024 | 34.74 | 35.08 | 34.30 | 34.48 | 34.48 | 7,707 |
Feb 12, 2024 | 33.70 | 34.38 | 33.70 | 34.36 | 34.36 | 3,474 |
Feb 09, 2024 | 34.40 | 34.40 | 33.58 | 33.70 | 33.70 | 12,805 |
Feb 08, 2024 | 34.00 | 35.00 | 33.30 | 34.42 | 34.42 | 7,318 |
Feb 07, 2024 | 34.42 | 35.22 | 34.02 | 34.14 | 34.14 | 952 |
Feb 06, 2024 | 34.92 | 35.52 | 34.68 | 35.22 | 35.22 | 15,279 |
Feb 05, 2024 | 33.60 | 34.23 | 33.60 | 34.23 | 34.23 | 3,156 |
Feb 02, 2024 | 34.22 | 34.60 | 33.30 | 33.32 | 33.32 | 5,165 |
Feb 01, 2024 | 34.70 | 34.86 | 34.12 | 34.52 | 34.52 | 4,348 |
Jan 31, 2024 | 35.44 | 35.68 | 35.28 | 35.42 | 35.42 | 8,560 |
Jan 30, 2024 | 34.92 | 35.68 | 34.92 | 35.10 | 35.10 | 5,331 |
Jan 29, 2024 | 36.14 | 36.40 | 35.68 | 35.68 | 35.68 | 6,636 |
Jan 26, 2024 | 36.30 | 36.50 | 35.72 | 36.02 | 36.02 | 19,163 |
Jan 25, 2024 | 37.22 | 37.56 | 36.40 | 36.50 | 36.50 | 10,550 |
Jan 24, 2024 | 38.10 | 38.10 | 37.56 | 37.62 | 37.62 | 6,950 |
Jan 23, 2024 | 38.10 | 38.26 | 36.02 | 37.78 | 37.78 | 7,739 |
Jan 22, 2024 | 37.24 | 37.60 | 36.00 | 36.06 | 36.06 | 23,887 |
Jan 19, 2024 | 37.74 | 38.08 | 37.54 | 37.60 | 37.60 | 18,246 |
Jan 18, 2024 | 37.12 | 37.78 | 37.12 | 37.42 | 37.42 | 5,130 |
Jan 17, 2024 | 36.90 | 37.22 | 36.40 | 37.20 | 37.20 | 30,683 |
Jan 16, 2024 | 36.54 | 37.84 | 35.64 | 37.20 | 37.20 | 227,815 |
Jan 15, 2024 | 36.00 | 36.50 | 35.24 | 35.78 | 35.78 | 28,203 |
Jan 12, 2024 | 34.58 | 35.38 | 33.40 | 35.00 | 35.00 | 23,197 |
Jan 11, 2024 | 34.86 | 35.60 | 33.26 | 33.40 | 33.40 | 26,381 |
Jan 10, 2024 | 36.62 | 37.00 | 35.56 | 35.60 | 35.60 | 26,954 |
Jan 09, 2024 | 38.60 | 38.60 | 37.00 | 37.96 | 37.96 | 18,521 |
Jan 08, 2024 | 37.32 | 38.00 | 37.30 | 37.30 | 37.30 | 42,347 |
Jan 05, 2024 | 38.30 | 38.46 | 37.92 | 38.18 | 38.18 | 33,002 |
Jan 04, 2024 | 38.58 | 39.46 | 38.00 | 38.03 | 38.03 | 29,453 |
Jan 03, 2024 | 37.70 | 38.32 | 37.33 | 37.62 | 37.62 | 31,951 |
Jan 02, 2024 | 37.76 | 38.20 | 37.00 | 37.86 | 37.86 | 14,011 |
Dec 29, 2023 | 36.52 | 37.20 | 36.30 | 36.60 | 36.60 | 26,379 |
Dec 28, 2023 | 36.82 | 37.40 | 36.40 | 36.69 | 36.69 | 20,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |