Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 29.70 | 30.75 | 29.70 | 30.20 | 30.20 | 474,000 |
May 16, 2024 | 29.45 | 29.75 | 29.45 | 29.65 | 29.65 | 193,000 |
May 15, 2024 | 29.50 | 29.85 | 29.45 | 29.45 | 29.45 | 243,000 |
May 14, 2024 | 29.55 | 30.00 | 29.55 | 29.60 | 29.60 | 86,000 |
May 13, 2024 | 29.60 | 30.10 | 29.30 | 29.55 | 29.55 | 175,000 |
May 10, 2024 | 30.00 | 30.55 | 29.70 | 29.85 | 29.85 | 109,000 |
May 09, 2024 | 30.15 | 30.50 | 29.80 | 30.05 | 30.05 | 237,000 |
May 08, 2024 | 29.40 | 30.50 | 29.40 | 30.15 | 30.15 | 371,000 |
May 07, 2024 | 29.80 | 29.80 | 29.00 | 29.35 | 29.35 | 109,000 |
May 06, 2024 | 29.70 | 29.70 | 29.35 | 29.40 | 29.40 | 123,000 |
May 03, 2024 | 29.60 | 29.90 | 29.00 | 29.00 | 29.00 | 174,000 |
May 02, 2024 | 29.65 | 29.65 | 29.25 | 29.25 | 29.25 | 194,000 |
Apr 30, 2024 | 29.95 | 30.20 | 29.55 | 29.85 | 29.85 | 125,000 |
Apr 29, 2024 | 29.70 | 29.95 | 29.70 | 29.80 | 29.80 | 129,000 |
Apr 26, 2024 | 29.85 | 29.85 | 29.65 | 29.70 | 29.70 | 118,000 |
Apr 25, 2024 | 30.00 | 30.00 | 29.30 | 29.55 | 29.55 | 140,000 |
Apr 24, 2024 | 29.40 | 30.65 | 29.40 | 29.60 | 29.60 | 272,000 |
Apr 23, 2024 | 29.75 | 29.75 | 28.20 | 29.15 | 29.15 | 188,000 |
Apr 22, 2024 | 28.95 | 30.00 | 28.90 | 28.90 | 28.90 | 226,000 |
Apr 19, 2024 | 30.20 | 30.25 | 28.70 | 29.15 | 29.15 | 491,000 |
Apr 18, 2024 | 29.20 | 30.95 | 29.20 | 30.60 | 30.60 | 480,000 |
Apr 17, 2024 | 28.90 | 29.50 | 28.90 | 29.40 | 29.40 | 229,000 |
Apr 16, 2024 | 29.50 | 29.50 | 28.70 | 28.90 | 28.90 | 616,000 |
Apr 15, 2024 | 30.10 | 30.10 | 29.20 | 29.60 | 29.60 | 494,000 |
Apr 12, 2024 | 30.60 | 31.10 | 30.10 | 30.10 | 30.10 | 349,000 |
Apr 11, 2024 | 31.10 | 31.10 | 30.60 | 30.60 | 30.60 | 231,000 |
Apr 10, 2024 | 31.45 | 31.60 | 31.00 | 31.10 | 31.10 | 281,000 |
Apr 09, 2024 | 30.75 | 31.80 | 30.60 | 31.30 | 31.30 | 461,000 |
Apr 08, 2024 | 30.80 | 31.10 | 30.45 | 30.70 | 30.70 | 253,000 |
Apr 03, 2024 | 31.00 | 31.05 | 30.45 | 30.75 | 30.75 | 360,000 |
Apr 02, 2024 | 31.80 | 31.80 | 31.20 | 31.25 | 31.25 | 165,000 |
Apr 01, 2024 | 31.15 | 31.85 | 31.05 | 31.55 | 31.55 | 196,000 |
Mar 29, 2024 | 31.15 | 31.45 | 31.05 | 31.05 | 31.05 | 250,000 |
Mar 28, 2024 | 32.10 | 32.15 | 31.35 | 31.35 | 31.35 | 308,000 |
Mar 27, 2024 | 31.45 | 32.50 | 31.45 | 31.70 | 31.70 | 460,000 |
Mar 26, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Mar 25, 2024 | 31.75 | 32.35 | 31.75 | 32.25 | 32.25 | 209,000 |
Mar 22, 2024 | 31.90 | 32.15 | 31.50 | 31.70 | 31.70 | 184,000 |
Mar 21, 2024 | 32.35 | 32.35 | 31.55 | 31.65 | 31.65 | 216,000 |
Mar 20, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Mar 19, 2024 | 31.35 | 31.95 | 31.30 | 31.40 | 31.40 | 229,000 |
Mar 18, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 15, 2024 | 31.85 | 31.95 | 31.55 | 31.55 | 31.55 | 244,000 |
Mar 14, 2024 | 31.35 | 32.20 | 31.35 | 31.90 | 31.90 | 180,000 |
Mar 13, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Mar 12, 2024 | 32.05 | 32.60 | 32.05 | 32.10 | 32.10 | 382,000 |
Mar 11, 2024 | 31.60 | 32.65 | 31.60 | 32.35 | 32.35 | 197,000 |
Mar 08, 2024 | 32.80 | 32.80 | 32.00 | 32.15 | 32.15 | 455,000 |
Mar 07, 2024 | 33.85 | 33.90 | 32.60 | 32.80 | 32.80 | 449,000 |
Mar 06, 2024 | 33.70 | 33.90 | 33.35 | 33.35 | 33.35 | 274,000 |
Mar 05, 2024 | 33.55 | 35.10 | 33.50 | 33.70 | 33.70 | 971,000 |
Mar 04, 2024 | 34.05 | 34.05 | 33.00 | 33.05 | 33.05 | 408,000 |
Mar 01, 2024 | 33.95 | 34.00 | 33.40 | 33.40 | 33.40 | 216,000 |
Feb 29, 2024 | 33.50 | 34.20 | 33.40 | 33.95 | 33.95 | 334,000 |
Feb 27, 2024 | 33.75 | 34.30 | 33.20 | 33.20 | 33.20 | 361,000 |
Feb 26, 2024 | 33.55 | 33.80 | 33.30 | 33.75 | 33.75 | 309,000 |
Feb 23, 2024 | 34.90 | 34.90 | 33.45 | 33.45 | 33.45 | 448,000 |
Feb 22, 2024 | 34.30 | 34.70 | 34.25 | 34.35 | 34.35 | 331,000 |
Feb 21, 2024 | 34.20 | 34.45 | 33.80 | 34.25 | 34.25 | 430,000 |
Feb 20, 2024 | 35.00 | 35.00 | 34.00 | 34.20 | 34.20 | 420,000 |
Feb 19, 2024 | 34.50 | 34.85 | 34.10 | 34.80 | 34.80 | 604,000 |
Feb 16, 2024 | 33.50 | 34.15 | 33.25 | 34.15 | 34.15 | 494,000 |
Feb 15, 2024 | 33.15 | 34.25 | 32.80 | 33.40 | 33.40 | 862,000 |
Feb 05, 2024 | 32.10 | 32.10 | 31.55 | 31.85 | 31.85 | 317,000 |
Feb 02, 2024 | 32.50 | 32.55 | 32.05 | 32.05 | 32.05 | 315,000 |
Feb 01, 2024 | 32.85 | 32.90 | 32.05 | 32.25 | 32.25 | 526,000 |
Jan 31, 2024 | 32.75 | 33.30 | 32.60 | 32.85 | 32.85 | 213,000 |
Jan 30, 2024 | 33.60 | 33.60 | 32.75 | 32.75 | 32.75 | 521,000 |
Jan 29, 2024 | 33.10 | 33.60 | 33.10 | 33.50 | 33.50 | 178,000 |
Jan 26, 2024 | 33.40 | 33.45 | 33.00 | 33.10 | 33.10 | 368,000 |
Jan 25, 2024 | 34.15 | 34.15 | 33.15 | 33.15 | 33.15 | 567,000 |
Jan 24, 2024 | 34.30 | 34.75 | 34.05 | 34.05 | 34.05 | 386,000 |
Jan 23, 2024 | 34.00 | 34.60 | 33.90 | 34.25 | 34.25 | 532,000 |
Jan 22, 2024 | 33.60 | 33.95 | 33.50 | 33.80 | 33.80 | 356,000 |
Jan 19, 2024 | 33.90 | 34.25 | 33.20 | 33.45 | 33.45 | 287,000 |
Jan 18, 2024 | 33.90 | 34.15 | 33.05 | 33.30 | 33.30 | 436,000 |
Jan 17, 2024 | 34.95 | 34.95 | 33.80 | 33.80 | 33.80 | 564,000 |
Jan 16, 2024 | 35.55 | 35.55 | 34.80 | 34.80 | 34.80 | 384,000 |
Jan 15, 2024 | 35.65 | 36.35 | 35.10 | 35.55 | 35.55 | 698,069 |
Jan 12, 2024 | 34.40 | 35.60 | 34.25 | 35.05 | 35.05 | 719,000 |
Jan 11, 2024 | 34.00 | 34.45 | 34.00 | 34.40 | 34.40 | 285,000 |
Jan 10, 2024 | 34.50 | 34.50 | 33.90 | 33.90 | 33.90 | 445,000 |
Jan 09, 2024 | 35.25 | 35.25 | 34.30 | 34.40 | 34.40 | 520,000 |
Jan 08, 2024 | 35.15 | 35.85 | 34.85 | 34.90 | 34.90 | 403,000 |
Jan 05, 2024 | 35.35 | 35.55 | 35.05 | 35.15 | 35.15 | 410,000 |
Jan 04, 2024 | 35.85 | 36.40 | 35.35 | 35.35 | 35.35 | 666,000 |
Jan 03, 2024 | 36.65 | 36.65 | 35.85 | 35.90 | 35.90 | 929,000 |
Jan 02, 2024 | 37.65 | 38.75 | 36.70 | 36.80 | 36.80 | 4,152,000 |
Dec 29, 2023 | 36.30 | 37.95 | 35.60 | 37.35 | 37.35 | 3,482,000 |
Dec 28, 2023 | 36.75 | 37.75 | 35.60 | 35.60 | 35.60 | 2,962,000 |
Dec 27, 2023 | 35.00 | 36.45 | 34.50 | 36.05 | 36.05 | 990,000 |
Dec 26, 2023 | 34.55 | 35.20 | 34.15 | 34.90 | 34.90 | 265,000 |
Dec 25, 2023 | 33.90 | 34.75 | 33.85 | 34.55 | 34.55 | 302,000 |
Dec 22, 2023 | 34.70 | 34.70 | 33.85 | 33.90 | 33.90 | 355,000 |
Dec 21, 2023 | 35.15 | 35.15 | 34.15 | 34.15 | 34.15 | 493,000 |
Dec 20, 2023 | 35.00 | 35.20 | 34.45 | 34.90 | 34.90 | 376,000 |
Dec 19, 2023 | 35.50 | 35.60 | 34.05 | 34.50 | 34.50 | 1,006,000 |
Dec 18, 2023 | 36.70 | 36.70 | 35.30 | 35.35 | 35.35 | 1,576,000 |
Dec 15, 2023 | 37.20 | 37.70 | 36.75 | 37.15 | 37.15 | 2,172,000 |
Dec 14, 2023 | 37.50 | 38.05 | 36.15 | 36.80 | 36.80 | 3,720,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |