Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 36.45 | 37.50 | 36.45 | 36.95 | 36.95 | 139,000 |
May 30, 2024 | 36.35 | 36.95 | 36.25 | 36.40 | 36.40 | 98,000 |
May 29, 2024 | 36.85 | 37.15 | 35.95 | 36.35 | 36.35 | 335,000 |
May 28, 2024 | 36.70 | 37.05 | 36.20 | 36.40 | 36.40 | 171,000 |
May 27, 2024 | 35.85 | 36.70 | 35.85 | 36.35 | 36.35 | 135,000 |
May 24, 2024 | 35.35 | 36.00 | 35.05 | 35.65 | 35.65 | 123,000 |
May 23, 2024 | 37.00 | 37.20 | 35.15 | 35.20 | 35.20 | 604,000 |
May 22, 2024 | 37.55 | 37.55 | 37.00 | 37.20 | 37.20 | 91,000 |
May 21, 2024 | 37.95 | 37.95 | 37.45 | 37.50 | 37.50 | 78,000 |
May 20, 2024 | 38.05 | 38.95 | 37.80 | 37.85 | 37.85 | 162,000 |
May 17, 2024 | 37.45 | 38.10 | 37.40 | 37.80 | 37.80 | 135,000 |
May 16, 2024 | 36.50 | 37.60 | 36.45 | 37.45 | 37.45 | 225,000 |
May 15, 2024 | 36.00 | 36.70 | 35.90 | 36.35 | 36.35 | 310,000 |
May 14, 2024 | 38.40 | 38.60 | 36.00 | 36.15 | 36.15 | 522,000 |
May 13, 2024 | 38.20 | 38.30 | 37.00 | 38.20 | 38.20 | 279,000 |
May 10, 2024 | 38.00 | 38.45 | 37.30 | 38.05 | 38.05 | 253,000 |
May 09, 2024 | 40.20 | 40.40 | 37.80 | 37.80 | 37.80 | 487,000 |
May 08, 2024 | 40.15 | 40.25 | 38.50 | 39.75 | 39.75 | 505,000 |
May 07, 2024 | 42.30 | 43.50 | 39.20 | 40.05 | 40.05 | 1,118,000 |
May 06, 2024 | 40.50 | 42.45 | 40.40 | 42.20 | 42.20 | 630,000 |
May 03, 2024 | 40.25 | 41.90 | 39.50 | 40.85 | 40.85 | 484,000 |
May 02, 2024 | 38.85 | 40.50 | 38.85 | 39.90 | 39.90 | 564,000 |
Apr 30, 2024 | 39.15 | 39.35 | 38.20 | 38.75 | 38.75 | 376,000 |
Apr 29, 2024 | 38.55 | 40.25 | 38.55 | 39.10 | 39.10 | 661,000 |
Apr 26, 2024 | 37.90 | 39.00 | 37.60 | 38.55 | 38.55 | 288,000 |
Apr 25, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 330,000 |
Apr 24, 2024 | 36.85 | 37.45 | 36.55 | 36.95 | 36.95 | 342,000 |
Apr 23, 2024 | 36.15 | 36.90 | 35.35 | 36.85 | 36.85 | 287,000 |
Apr 22, 2024 | 35.70 | 37.65 | 35.20 | 35.70 | 35.70 | 591,000 |
Apr 19, 2024 | 36.50 | 36.80 | 34.60 | 35.55 | 35.55 | 530,000 |
Apr 18, 2024 | 34.90 | 37.80 | 34.65 | 36.50 | 36.50 | 780,000 |
Apr 17, 2024 | 33.00 | 34.90 | 32.85 | 34.90 | 34.90 | 254,000 |
Apr 16, 2024 | 35.45 | 35.45 | 32.05 | 33.00 | 33.00 | 1,095,000 |
Apr 15, 2024 | 35.45 | 36.00 | 34.70 | 35.45 | 35.45 | 322,000 |
Apr 12, 2024 | 35.60 | 36.15 | 35.20 | 35.45 | 35.45 | 211,000 |
Apr 11, 2024 | 36.35 | 36.50 | 35.55 | 35.60 | 35.60 | 241,000 |
Apr 10, 2024 | 36.00 | 36.75 | 36.00 | 36.35 | 36.35 | 137,000 |
Apr 09, 2024 | 36.75 | 37.10 | 35.65 | 36.00 | 36.00 | 369,000 |
Apr 08, 2024 | 33.80 | 36.90 | 33.80 | 36.35 | 36.35 | 534,000 |
Apr 03, 2024 | 33.85 | 34.40 | 33.65 | 33.80 | 33.80 | 293,000 |
Apr 02, 2024 | 33.85 | 34.65 | 33.85 | 33.85 | 33.85 | 252,000 |
Apr 01, 2024 | 33.30 | 34.70 | 33.30 | 33.85 | 33.85 | 296,000 |
Mar 29, 2024 | 33.80 | 34.00 | 33.30 | 33.55 | 33.55 | 170,000 |
Mar 28, 2024 | 33.70 | 34.10 | 33.65 | 33.90 | 33.90 | 143,000 |
Mar 27, 2024 | 32.45 | 34.15 | 32.45 | 33.60 | 33.60 | 487,000 |
Mar 26, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Mar 25, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Mar 22, 2024 | 31.40 | 31.40 | 31.10 | 31.40 | 31.40 | 177,000 |
Mar 21, 2024 | 31.15 | 31.75 | 31.15 | 31.55 | 31.55 | 138,000 |
Mar 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Mar 19, 2024 | 30.70 | 31.10 | 30.65 | 30.80 | 30.80 | 167,000 |
Mar 18, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Mar 15, 2024 | 30.90 | 31.55 | 30.80 | 30.90 | 30.90 | 157,000 |
Mar 14, 2024 | 31.55 | 31.60 | 30.90 | 31.00 | 31.00 | 142,000 |
Mar 13, 2024 | 31.50 | 31.70 | 30.95 | 31.30 | 31.30 | 140,000 |
Mar 12, 2024 | 30.95 | 31.70 | 30.95 | 31.40 | 31.40 | 205,000 |
Mar 11, 2024 | 30.35 | 31.40 | 29.70 | 30.95 | 30.95 | 399,000 |
Mar 08, 2024 | 31.15 | 31.45 | 30.40 | 30.70 | 30.70 | 244,000 |
Mar 07, 2024 | 31.40 | 31.50 | 30.85 | 31.00 | 31.00 | 124,000 |
Mar 06, 2024 | 30.80 | 31.60 | 30.80 | 31.15 | 31.15 | 171,000 |
Mar 05, 2024 | 30.80 | 30.95 | 30.25 | 30.95 | 30.95 | 386,000 |
Mar 04, 2024 | 31.10 | 31.45 | 30.80 | 30.85 | 30.85 | 187,000 |
Mar 01, 2024 | 31.75 | 31.85 | 30.90 | 31.00 | 31.00 | 192,000 |
Feb 29, 2024 | 31.20 | 31.90 | 31.10 | 31.70 | 31.70 | 204,000 |
Feb 27, 2024 | 30.70 | 31.45 | 30.10 | 31.20 | 31.20 | 487,000 |
Feb 26, 2024 | 33.00 | 33.00 | 30.45 | 30.80 | 30.80 | 593,000 |
Feb 23, 2024 | 33.35 | 34.00 | 32.10 | 32.95 | 32.95 | 292,000 |
Feb 22, 2024 | 34.70 | 34.70 | 33.00 | 33.45 | 33.45 | 330,000 |
Feb 21, 2024 | 32.95 | 34.50 | 32.90 | 34.30 | 34.30 | 283,000 |
Feb 20, 2024 | 32.60 | 33.30 | 32.60 | 32.90 | 32.90 | 187,000 |
Feb 19, 2024 | 31.80 | 32.35 | 31.75 | 32.35 | 32.35 | 216,000 |
Feb 16, 2024 | 31.85 | 31.95 | 31.40 | 31.85 | 31.85 | 186,000 |
Feb 15, 2024 | 31.05 | 31.90 | 30.95 | 31.80 | 31.80 | 314,000 |
Feb 05, 2024 | 31.00 | 31.20 | 30.65 | 30.95 | 30.95 | 161,000 |
Feb 02, 2024 | 31.00 | 31.30 | 30.95 | 31.10 | 31.10 | 169,000 |
Feb 01, 2024 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | 122,000 |
Jan 31, 2024 | 31.00 | 31.10 | 30.80 | 31.05 | 31.05 | 164,000 |
Jan 30, 2024 | 31.05 | 31.20 | 30.50 | 31.05 | 31.05 | 183,000 |
Jan 29, 2024 | 31.05 | 31.15 | 30.95 | 31.05 | 31.05 | 183,000 |
Jan 26, 2024 | 30.80 | 31.25 | 30.30 | 31.00 | 31.00 | 132,000 |
Jan 25, 2024 | 30.50 | 31.50 | 30.50 | 30.85 | 30.85 | 161,000 |
Jan 24, 2024 | 30.70 | 30.90 | 30.50 | 30.65 | 30.65 | 128,000 |
Jan 23, 2024 | 30.35 | 31.15 | 30.35 | 30.70 | 30.70 | 197,000 |
Jan 22, 2024 | 29.55 | 31.50 | 29.55 | 30.75 | 30.75 | 389,000 |
Jan 19, 2024 | 28.75 | 29.30 | 28.35 | 28.90 | 28.90 | 192,000 |
Jan 18, 2024 | 28.30 | 28.70 | 28.05 | 28.50 | 28.50 | 172,000 |
Jan 17, 2024 | 29.25 | 29.40 | 28.05 | 28.50 | 28.50 | 301,000 |
Jan 16, 2024 | 29.80 | 29.85 | 29.15 | 29.30 | 29.30 | 243,000 |
Jan 15, 2024 | 28.50 | 30.00 | 28.50 | 29.15 | 29.15 | 721,262 |
Jan 12, 2024 | 28.65 | 28.80 | 28.35 | 28.35 | 28.35 | 170,000 |
Jan 11, 2024 | 28.25 | 28.80 | 28.00 | 28.65 | 28.65 | 494,000 |
Jan 10, 2024 | 28.70 | 28.70 | 28.20 | 28.50 | 28.50 | 277,000 |
Jan 09, 2024 | 28.30 | 28.85 | 28.00 | 28.60 | 28.60 | 318,000 |
Jan 08, 2024 | 27.10 | 29.00 | 27.10 | 28.40 | 28.40 | 834,000 |
Jan 05, 2024 | 27.05 | 27.15 | 26.80 | 27.05 | 27.05 | 172,000 |
Jan 04, 2024 | 27.05 | 27.15 | 26.85 | 27.00 | 27.00 | 240,000 |
Jan 03, 2024 | 27.10 | 27.20 | 26.50 | 27.00 | 27.00 | 259,000 |
Jan 02, 2024 | 25.30 | 27.40 | 25.30 | 26.95 | 26.95 | 788,000 |
Dec 29, 2023 | 24.30 | 25.30 | 24.30 | 25.15 | 25.15 | 500,000 |
Dec 28, 2023 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | 74,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |