Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 56.30 | 56.70 | 52.80 | 52.80 | 52.80 | 3,085,000 |
Jun 03, 2024 | 51.80 | 56.40 | 51.00 | 56.40 | 56.40 | 3,187,000 |
May 31, 2024 | 51.40 | 52.90 | 51.20 | 51.30 | 51.30 | 1,539,000 |
May 30, 2024 | 53.70 | 54.80 | 51.40 | 51.50 | 51.50 | 2,714,000 |
May 29, 2024 | 56.80 | 57.50 | 53.70 | 54.00 | 54.00 | 2,996,000 |
May 28, 2024 | 57.10 | 59.80 | 56.80 | 56.80 | 56.80 | 3,218,000 |
May 27, 2024 | 56.20 | 61.70 | 56.20 | 58.80 | 58.80 | 6,537,000 |
May 24, 2024 | 58.60 | 59.70 | 55.00 | 56.10 | 56.10 | 7,762,000 |
May 23, 2024 | 52.20 | 57.00 | 50.60 | 57.00 | 57.00 | 4,542,000 |
May 22, 2024 | 55.00 | 55.00 | 50.80 | 51.90 | 51.90 | 4,376,000 |
May 21, 2024 | 51.50 | 56.30 | 51.30 | 54.40 | 54.40 | 8,116,000 |
May 20, 2024 | 50.50 | 53.00 | 50.00 | 52.40 | 52.40 | 8,633,000 |
May 17, 2024 | 44.70 | 48.25 | 43.90 | 48.25 | 48.25 | 4,843,000 |
May 16, 2024 | 46.95 | 47.75 | 43.90 | 43.90 | 43.90 | 2,775,000 |
May 15, 2024 | 49.60 | 49.60 | 45.90 | 46.55 | 46.55 | 3,251,000 |
May 14, 2024 | 48.10 | 48.45 | 46.10 | 48.00 | 48.00 | 2,986,000 |
May 13, 2024 | 45.00 | 48.80 | 42.20 | 47.65 | 47.65 | 7,307,000 |
May 10, 2024 | 43.20 | 44.70 | 41.10 | 44.70 | 44.70 | 2,790,000 |
May 09, 2024 | 40.80 | 43.85 | 40.80 | 42.05 | 42.05 | 5,429,000 |
May 08, 2024 | 42.80 | 42.80 | 40.70 | 41.10 | 41.10 | 10,229,000 |
May 07, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1,057,000 |
May 06, 2024 | 35.50 | 35.80 | 35.10 | 35.45 | 35.45 | 301,000 |
May 03, 2024 | 34.50 | 35.30 | 34.40 | 34.90 | 34.90 | 255,000 |
May 02, 2024 | 34.10 | 34.70 | 33.70 | 34.25 | 34.25 | 199,000 |
Apr 30, 2024 | 33.80 | 34.00 | 33.30 | 33.65 | 33.65 | 170,000 |
Apr 29, 2024 | 33.90 | 34.65 | 33.55 | 33.60 | 33.60 | 219,000 |
Apr 26, 2024 | 33.30 | 33.90 | 33.15 | 33.35 | 33.35 | 86,000 |
Apr 25, 2024 | 33.40 | 33.40 | 33.05 | 33.10 | 33.10 | 85,000 |
Apr 24, 2024 | 33.20 | 33.55 | 33.20 | 33.55 | 33.55 | 102,000 |
Apr 23, 2024 | 32.80 | 33.15 | 32.50 | 33.00 | 33.00 | 170,000 |
Apr 22, 2024 | 33.25 | 33.40 | 32.50 | 32.50 | 32.50 | 386,000 |
Apr 19, 2024 | 34.80 | 35.25 | 32.90 | 33.20 | 33.20 | 594,000 |
Apr 18, 2024 | 34.95 | 35.25 | 34.50 | 35.25 | 35.25 | 277,000 |
Apr 17, 2024 | 34.00 | 35.45 | 34.00 | 34.95 | 34.95 | 318,000 |
Apr 16, 2024 | 35.90 | 36.00 | 33.70 | 34.00 | 34.00 | 685,000 |
Apr 15, 2024 | 36.80 | 37.70 | 36.10 | 36.25 | 36.25 | 361,000 |
Apr 12, 2024 | 37.50 | 37.60 | 36.00 | 36.85 | 36.85 | 540,000 |
Apr 11, 2024 | 38.90 | 38.90 | 36.85 | 36.85 | 36.85 | 978,000 |
Apr 10, 2024 | 38.25 | 39.60 | 37.75 | 38.85 | 38.85 | 2,869,000 |
Apr 09, 2024 | 38.85 | 39.25 | 37.30 | 38.10 | 38.10 | 2,027,000 |
Apr 08, 2024 | 34.20 | 38.40 | 34.05 | 38.25 | 38.25 | 2,391,000 |
Apr 03, 2024 | 34.65 | 35.60 | 34.60 | 35.00 | 35.00 | 180,000 |
Apr 02, 2024 | 34.60 | 35.10 | 34.45 | 34.85 | 34.85 | 275,000 |
Apr 01, 2024 | 35.05 | 35.20 | 34.45 | 34.70 | 34.70 | 173,000 |
Mar 29, 2024 | 35.80 | 35.80 | 34.80 | 35.10 | 35.10 | 163,000 |
Mar 28, 2024 | 36.15 | 36.45 | 35.35 | 35.60 | 35.60 | 385,000 |
Mar 27, 2024 | 34.90 | 36.55 | 34.90 | 36.15 | 36.15 | 1,338,000 |
Mar 26, 2024 | 34.40 | 35.35 | 33.85 | 34.90 | 34.90 | 592,000 |
Mar 25, 2024 | 33.60 | 34.30 | 33.50 | 34.20 | 34.20 | 253,000 |
Mar 22, 2024 | 33.95 | 34.15 | 33.15 | 33.35 | 33.35 | 185,000 |
Mar 21, 2024 | 33.80 | 34.30 | 33.70 | 33.85 | 33.85 | 214,000 |
Mar 20, 2024 | 33.50 | 34.00 | 33.50 | 33.75 | 33.75 | 160,000 |
Mar 19, 2024 | 34.10 | 34.25 | 33.55 | 33.60 | 33.60 | 162,000 |
Mar 18, 2024 | 32.80 | 33.90 | 32.80 | 33.90 | 33.90 | 247,000 |
Mar 15, 2024 | 33.30 | 33.30 | 32.55 | 32.80 | 32.80 | 261,000 |
Mar 14, 2024 | 34.15 | 34.15 | 32.95 | 33.00 | 33.00 | 438,000 |
Mar 13, 2024 | 35.55 | 35.55 | 33.40 | 33.60 | 33.60 | 585,000 |
Mar 12, 2024 | 33.90 | 34.15 | 33.80 | 34.00 | 34.00 | 319,000 |
Mar 11, 2024 | 34.60 | 34.90 | 33.80 | 33.80 | 33.80 | 359,000 |
Mar 08, 2024 | 36.50 | 36.50 | 34.00 | 34.35 | 34.35 | 963,000 |
Mar 07, 2024 | 36.85 | 38.30 | 35.30 | 36.15 | 36.15 | 2,916,000 |
Mar 06, 2024 | 34.40 | 37.50 | 33.20 | 36.80 | 36.80 | 3,677,000 |
Mar 05, 2024 | 34.70 | 34.90 | 34.10 | 34.10 | 34.10 | 376,000 |
Mar 04, 2024 | 35.05 | 35.40 | 34.65 | 34.70 | 34.70 | 196,000 |
Mar 01, 2024 | 37.00 | 37.95 | 35.00 | 35.00 | 35.00 | 955,000 |
Feb 29, 2024 | 34.80 | 36.00 | 34.45 | 36.00 | 36.00 | 373,000 |
Feb 27, 2024 | 35.35 | 35.90 | 33.95 | 34.40 | 34.40 | 491,000 |
Feb 26, 2024 | 35.65 | 36.60 | 35.05 | 35.05 | 35.05 | 426,000 |
Feb 23, 2024 | 36.45 | 36.45 | 35.05 | 35.20 | 35.20 | 437,000 |
Feb 22, 2024 | 37.30 | 38.00 | 35.45 | 36.05 | 36.05 | 1,491,000 |
Feb 21, 2024 | 35.30 | 37.00 | 34.45 | 37.00 | 37.00 | 1,835,000 |
Feb 20, 2024 | 33.50 | 34.95 | 33.30 | 34.95 | 34.95 | 787,000 |
Feb 19, 2024 | 34.15 | 34.15 | 32.85 | 33.55 | 33.55 | 373,000 |
Feb 16, 2024 | 31.20 | 34.05 | 31.20 | 33.50 | 33.50 | 934,000 |
Feb 15, 2024 | 32.00 | 32.00 | 30.95 | 31.05 | 31.05 | 233,000 |
Feb 05, 2024 | 32.85 | 32.85 | 31.55 | 31.55 | 31.55 | 193,000 |
Feb 02, 2024 | 32.65 | 33.10 | 32.20 | 32.60 | 32.60 | 271,000 |
Feb 01, 2024 | 31.95 | 32.70 | 31.95 | 32.55 | 32.55 | 144,000 |
Jan 31, 2024 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 142,000 |
Jan 30, 2024 | 31.95 | 32.65 | 31.70 | 31.90 | 31.90 | 102,000 |
Jan 29, 2024 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | 107,000 |
Jan 26, 2024 | 32.05 | 32.05 | 31.60 | 31.80 | 31.80 | 66,000 |
Jan 25, 2024 | 32.30 | 32.35 | 31.70 | 31.90 | 31.90 | 173,000 |
Jan 24, 2024 | 32.20 | 32.55 | 32.20 | 32.25 | 32.25 | 111,000 |
Jan 23, 2024 | 32.00 | 32.30 | 31.90 | 32.15 | 32.15 | 111,000 |
Jan 22, 2024 | 31.60 | 32.25 | 31.60 | 31.85 | 31.85 | 97,000 |
Jan 19, 2024 | 31.35 | 32.15 | 31.00 | 31.55 | 31.55 | 182,000 |
Jan 18, 2024 | 30.95 | 30.95 | 30.30 | 30.65 | 30.65 | 171,000 |
Jan 17, 2024 | 32.25 | 32.25 | 30.85 | 30.90 | 30.90 | 301,000 |
Jan 16, 2024 | 31.90 | 32.50 | 31.20 | 32.25 | 32.25 | 276,000 |
Jan 15, 2024 | 30.90 | 32.35 | 30.90 | 31.85 | 31.85 | 374,000 |
Jan 12, 2024 | 31.05 | 31.35 | 30.75 | 30.75 | 30.75 | 223,000 |
Jan 11, 2024 | 31.10 | 31.50 | 31.00 | 31.15 | 31.15 | 160,000 |
Jan 10, 2024 | 31.80 | 31.80 | 31.00 | 31.15 | 31.15 | 213,000 |
Jan 09, 2024 | 31.80 | 32.30 | 31.10 | 31.80 | 31.80 | 310,000 |
Jan 08, 2024 | 33.35 | 33.35 | 31.60 | 31.80 | 31.80 | 956,000 |
Jan 05, 2024 | 33.70 | 34.80 | 33.70 | 33.75 | 33.75 | 177,000 |
Jan 04, 2024 | 33.65 | 33.95 | 33.50 | 33.75 | 33.75 | 222,000 |
Jan 03, 2024 | 34.40 | 34.55 | 33.75 | 33.80 | 33.80 | 340,000 |
Jan 02, 2024 | 34.50 | 34.65 | 34.00 | 34.40 | 34.40 | 217,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |