Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 49.32 | 49.97 | 49.22 | 49.50 | 49.50 | 912 |
May 30, 2024 | 48.62 | 49.53 | 48.35 | 49.34 | 49.34 | 840 |
May 29, 2024 | 49.21 | 49.46 | 48.29 | 48.76 | 48.76 | 3,744 |
May 28, 2024 | 49.53 | 49.94 | 49.21 | 49.28 | 49.28 | 11,925 |
May 27, 2024 | 48.72 | 49.62 | 48.67 | 49.46 | 49.46 | 8,415 |
May 24, 2024 | 47.39 | 48.87 | 47.29 | 48.61 | 48.61 | 4,185 |
May 23, 2024 | 47.82 | 48.06 | 47.34 | 47.35 | 47.35 | 466 |
May 22, 2024 | 49.41 | 49.80 | 47.54 | 47.65 | 47.65 | 7,434 |
May 21, 2024 | 49.16 | 49.92 | 49.08 | 49.21 | 49.21 | 4,877 |
May 20, 2024 | 48.41 | 49.58 | 48.33 | 49.23 | 49.23 | 3,480 |
May 17, 2024 | 47.75 | 48.34 | 47.49 | 48.32 | 48.32 | 5,621 |
May 16, 2024 | 48.38 | 48.53 | 47.66 | 47.75 | 47.75 | 1,095 |
May 15, 2024 | 48.67 | 48.99 | 48.37 | 48.42 | 48.42 | 332 |
May 14, 2024 | 48.75 | 49.05 | 48.26 | 48.67 | 48.67 | 614 |
May 13, 2024 | 48.15 | 48.90 | 47.78 | 48.75 | 48.75 | 19,471 |
May 10, 2024 | 48.81 | 48.99 | 48.10 | 48.15 | 48.15 | 1,490 |
May 09, 2024 | 48.35 | 48.93 | 48.31 | 48.72 | 48.72 | 6,100 |
May 08, 2024 | 48.86 | 49.12 | 47.87 | 48.41 | 48.41 | 17,588 |
May 07, 2024 | 47.51 | 49.34 | 47.46 | 49.01 | 49.01 | 4,510 |
May 06, 2024 | 47.42 | 48.08 | 47.22 | 47.48 | 47.48 | 1,060 |
May 03, 2024 | 47.34 | 47.73 | 47.20 | 47.41 | 47.41 | 1,255 |
May 02, 2024 | 46.96 | 47.46 | 46.17 | 47.24 | 47.24 | 2,778 |
Apr 30, 2024 | 47.43 | 48.35 | 46.35 | 46.77 | 46.77 | 10,661 |
Apr 29, 2024 | 48.18 | 48.24 | 47.19 | 47.44 | 47.44 | 740 |
Apr 26, 2024 | 47.94 | 48.20 | 47.24 | 48.02 | 48.02 | 125 |
Apr 25, 2024 | 47.95 | 48.07 | 47.42 | 47.72 | 47.72 | 3,201 |
Apr 24, 2024 | 48.83 | 49.01 | 47.91 | 48.04 | 48.04 | 5,664 |
Apr 23, 2024 | 48.57 | 48.84 | 48.28 | 48.68 | 48.68 | 2,393 |
Apr 22, 2024 | 48.45 | 48.92 | 48.42 | 48.53 | 48.53 | 1,813 |
Apr 19, 2024 | 49.42 | 49.46 | 48.28 | 48.37 | 48.37 | 8,416 |
Apr 18, 2024 | 50.52 | 50.56 | 49.66 | 49.66 | 49.66 | 2,055 |
Apr 17, 2024 | 50.88 | 51.18 | 50.16 | 50.16 | 50.16 | 6,493 |
Apr 16, 2024 | 50.18 | 51.36 | 50.00 | 50.64 | 50.64 | 1,242 |
Apr 15, 2024 | 49.48 | 51.40 | 49.48 | 50.30 | 50.30 | 3,602 |
Apr 12, 2024 | 49.87 | 50.70 | 49.28 | 49.34 | 49.34 | 2,190 |
Apr 11, 2024 | 50.96 | 51.38 | 49.74 | 49.75 | 49.75 | 2,208 |
Apr 10, 2024 | 51.54 | 52.14 | 50.78 | 50.78 | 50.78 | 4,555 |
Apr 09, 2024 | 52.16 | 52.40 | 51.34 | 51.60 | 51.60 | 2,331 |
Apr 08, 2024 | 51.18 | 52.48 | 50.90 | 52.10 | 52.10 | 13,179 |
Apr 05, 2024 | 50.92 | 51.94 | 50.84 | 51.18 | 51.18 | 5,895 |
Apr 04, 2024 | 51.30 | 51.94 | 51.04 | 51.04 | 51.04 | 4,042 |
Apr 03, 2024 | 50.34 | 51.38 | 50.26 | 51.04 | 51.04 | 7,864 |
Apr 02, 2024 | 50.44 | 51.62 | 50.26 | 50.44 | 50.44 | 44,815 |
Mar 28, 2024 | 50.08 | 50.84 | 49.78 | 50.44 | 50.44 | 1,299 |
Mar 27, 2024 | 49.76 | 50.32 | 49.57 | 50.02 | 50.02 | 642 |
Mar 26, 2024 | 50.54 | 50.64 | 49.63 | 49.68 | 49.68 | 3,870 |
Mar 25, 2024 | 50.50 | 50.92 | 50.24 | 50.36 | 50.36 | 1,267 |
Mar 22, 2024 | 49.70 | 50.88 | 49.65 | 50.52 | 50.52 | 6,767 |
Mar 21, 2024 | 50.30 | 50.64 | 49.71 | 49.72 | 49.72 | 4,517 |
Mar 20, 2024 | 48.70 | 50.30 | 48.68 | 50.30 | 50.30 | 4,428 |
Mar 19, 2024 | 48.12 | 48.95 | 47.92 | 48.70 | 48.70 | 2,240 |
Mar 18, 2024 | 47.91 | 48.66 | 47.81 | 48.14 | 48.14 | 2,671 |
Mar 15, 2024 | 47.78 | 48.27 | 47.78 | 47.93 | 47.93 | 481 |
Mar 14, 2024 | 48.54 | 48.77 | 47.74 | 47.81 | 47.81 | 836 |
Mar 13, 2024 | 49.04 | 49.16 | 48.15 | 48.58 | 48.58 | 3,146 |
Mar 12, 2024 | 48.35 | 49.29 | 48.13 | 49.05 | 49.05 | 9,805 |
Mar 11, 2024 | 48.80 | 48.97 | 48.03 | 48.19 | 48.19 | 2,883 |
Mar 08, 2024 | 48.12 | 49.04 | 48.10 | 48.81 | 48.81 | 1,060 |
Mar 07, 2024 | 48.33 | 48.91 | 48.04 | 48.19 | 48.19 | 4,575 |
Mar 06, 2024 | 48.68 | 49.44 | 48.26 | 48.40 | 48.40 | 1,120 |
Mar 05, 2024 | 49.17 | 49.28 | 48.38 | 48.53 | 48.53 | 3,576 |
Mar 04, 2024 | 50.14 | 50.18 | 49.18 | 49.29 | 49.29 | 1,990 |
Mar 01, 2024 | 50.34 | 50.68 | 49.76 | 50.24 | 50.24 | 5,910 |
Feb 29, 2024 | 49.11 | 50.56 | 48.81 | 50.02 | 50.02 | 4,119 |
Feb 28, 2024 | 49.92 | 50.10 | 49.20 | 49.35 | 49.35 | 6,151 |
Feb 27, 2024 | 49.83 | 50.54 | 49.62 | 49.95 | 49.95 | 2,194 |
Feb 26, 2024 | 49.85 | 50.20 | 49.46 | 49.99 | 49.99 | 11,948 |
Feb 23, 2024 | 50.14 | 50.26 | 49.54 | 49.93 | 49.93 | 7,730 |
Feb 22, 2024 | 47.29 | 51.34 | 47.29 | 50.14 | 50.14 | 11,408 |
Feb 21, 2024 | 47.68 | 47.81 | 47.30 | 47.36 | 47.36 | 1,682 |
Feb 20, 2024 | 46.81 | 47.86 | 46.52 | 47.60 | 47.60 | 3,093 |
Feb 19, 2024 | 48.06 | 48.24 | 46.83 | 46.92 | 46.92 | 3,609 |
Feb 16, 2024 | 48.74 | 49.03 | 47.98 | 48.06 | 48.06 | 4,262 |
Feb 15, 2024 | 48.55 | 49.40 | 48.55 | 48.75 | 48.75 | 5,683 |
Feb 14, 2024 | 48.43 | 48.96 | 48.38 | 48.60 | 48.60 | 4,120 |
Feb 13, 2024 | 48.93 | 49.13 | 48.34 | 48.39 | 48.39 | 684 |
Feb 12, 2024 | 48.07 | 49.23 | 48.03 | 48.98 | 48.98 | 1,504 |
Feb 09, 2024 | 47.80 | 48.40 | 47.80 | 48.03 | 48.03 | 828 |
Feb 08, 2024 | 47.85 | 48.07 | 47.74 | 47.88 | 47.88 | 2,831 |
Feb 07, 2024 | 48.07 | 48.43 | 47.73 | 47.78 | 47.78 | 2,749 |
Feb 06, 2024 | 47.13 | 48.48 | 47.13 | 48.06 | 48.06 | 1,998 |
Feb 05, 2024 | 47.05 | 47.45 | 46.83 | 47.04 | 47.04 | 8,307 |
Feb 02, 2024 | 47.96 | 48.16 | 44.63 | 46.97 | 46.97 | 8,112 |
Feb 01, 2024 | 48.70 | 48.82 | 47.57 | 47.91 | 47.91 | 2,714 |
Jan 31, 2024 | 49.03 | 49.24 | 48.67 | 48.68 | 48.68 | 600 |
Jan 30, 2024 | 49.04 | 49.24 | 48.39 | 49.10 | 49.10 | 1,804 |
Jan 29, 2024 | 49.22 | 49.39 | 48.35 | 49.06 | 49.06 | 2,169 |
Jan 26, 2024 | 47.79 | 49.49 | 47.66 | 49.11 | 49.11 | 5,055 |
Jan 25, 2024 | 47.79 | 48.01 | 47.33 | 47.80 | 47.80 | 727 |
Jan 24, 2024 | 47.74 | 47.96 | 47.38 | 47.72 | 47.72 | 3,671 |
Jan 23, 2024 | 47.60 | 47.78 | 47.05 | 47.40 | 47.40 | 874 |
Jan 22, 2024 | 47.29 | 47.74 | 47.00 | 47.45 | 47.45 | 3,604 |
Jan 19, 2024 | 47.93 | 48.11 | 47.10 | 47.43 | 47.43 | 5,535 |
Jan 18, 2024 | 48.01 | 48.62 | 47.83 | 47.99 | 47.99 | 2,099 |
Jan 17, 2024 | 47.86 | 48.16 | 47.56 | 47.94 | 47.94 | 3,202 |
Jan 16, 2024 | 48.89 | 48.89 | 48.02 | 48.07 | 48.07 | 3,009 |
Jan 15, 2024 | 49.30 | 49.37 | 48.66 | 49.03 | 49.03 | 2,800 |
Jan 12, 2024 | 49.92 | 49.96 | 49.06 | 49.11 | 49.11 | 2,633 |
Jan 11, 2024 | 50.58 | 50.58 | 49.35 | 49.74 | 49.74 | 3,976 |
Jan 10, 2024 | 51.22 | 51.28 | 50.18 | 50.26 | 50.26 | 2,670 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |