Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 31.17 | 31.41 | 31.16 | 31.36 | 31.36 | 33,677 |
May 20, 2024 | 31.33 | 31.51 | 31.08 | 31.33 | 31.33 | 619,400 |
May 17, 2024 | 31.37 | 31.51 | 30.97 | 31.38 | 31.38 | 407,100 |
May 16, 2024 | 31.35 | 31.61 | 31.04 | 31.19 | 31.19 | 441,500 |
May 15, 2024 | 31.67 | 31.67 | 31.07 | 31.41 | 31.41 | 447,500 |
May 14, 2024 | 31.10 | 31.59 | 30.65 | 31.40 | 31.40 | 507,800 |
May 13, 2024 | 30.75 | 31.17 | 30.49 | 30.52 | 30.52 | 568,300 |
May 10, 2024 | 30.21 | 30.69 | 30.00 | 30.63 | 30.63 | 420,200 |
May 09, 2024 | 30.44 | 30.71 | 29.97 | 30.07 | 30.07 | 443,100 |
May 08, 2024 | 29.91 | 30.60 | 29.88 | 30.50 | 30.50 | 630,100 |
May 07, 2024 | 29.78 | 30.51 | 29.73 | 30.10 | 30.10 | 556,700 |
May 06, 2024 | 29.73 | 30.12 | 29.73 | 29.78 | 29.78 | 593,500 |
May 03, 2024 | 29.51 | 29.99 | 29.32 | 29.56 | 29.56 | 599,900 |
May 02, 2024 | 28.27 | 28.98 | 27.76 | 28.92 | 28.92 | 678,000 |
May 01, 2024 | 27.70 | 28.34 | 27.60 | 27.88 | 27.88 | 655,600 |
Apr 30, 2024 | 27.90 | 28.29 | 27.73 | 27.73 | 27.73 | 931,500 |
Apr 29, 2024 | 28.72 | 28.86 | 27.85 | 28.05 | 28.05 | 576,800 |
Apr 26, 2024 | 28.42 | 28.86 | 28.22 | 28.40 | 28.40 | 604,500 |
Apr 25, 2024 | 27.39 | 28.28 | 27.20 | 28.23 | 28.23 | 1,309,800 |
Apr 24, 2024 | 27.84 | 28.35 | 27.58 | 28.25 | 28.25 | 1,191,800 |
Apr 23, 2024 | 26.80 | 29.89 | 26.76 | 28.03 | 28.03 | 2,466,600 |
Apr 22, 2024 | 29.40 | 29.72 | 29.01 | 29.56 | 29.56 | 1,444,500 |
Apr 19, 2024 | 29.41 | 29.78 | 29.09 | 29.28 | 29.28 | 794,300 |
Apr 18, 2024 | 29.13 | 29.82 | 28.95 | 29.44 | 29.44 | 768,300 |
Apr 17, 2024 | 29.87 | 30.25 | 29.18 | 29.18 | 29.18 | 650,700 |
Apr 16, 2024 | 29.41 | 29.64 | 29.08 | 29.37 | 29.37 | 1,282,300 |
Apr 15, 2024 | 30.38 | 30.38 | 29.41 | 29.42 | 29.42 | 1,311,100 |
Apr 12, 2024 | 31.13 | 31.18 | 30.22 | 30.29 | 30.29 | 764,100 |
Apr 11, 2024 | 31.90 | 32.01 | 31.49 | 31.54 | 31.54 | 629,700 |
Apr 10, 2024 | 31.69 | 32.02 | 31.18 | 31.62 | 31.62 | 646,500 |
Apr 09, 2024 | 31.98 | 32.58 | 31.82 | 32.54 | 32.54 | 486,200 |
Apr 08, 2024 | 31.36 | 31.90 | 31.19 | 31.79 | 31.79 | 568,900 |
Apr 05, 2024 | 31.10 | 31.25 | 30.78 | 31.12 | 31.12 | 732,700 |
Apr 04, 2024 | 32.21 | 32.47 | 31.19 | 31.25 | 31.25 | 543,600 |
Apr 03, 2024 | 32.25 | 32.25 | 31.72 | 32.09 | 32.09 | 616,700 |
Apr 02, 2024 | 32.00 | 32.13 | 31.31 | 32.03 | 32.03 | 1,117,000 |
Apr 01, 2024 | 33.27 | 33.32 | 32.28 | 32.43 | 32.43 | 1,069,900 |
Mar 28, 2024 | 33.41 | 33.68 | 33.14 | 33.16 | 33.16 | 723,900 |
Mar 27, 2024 | 32.87 | 33.65 | 32.76 | 33.50 | 33.50 | 592,200 |
Mar 26, 2024 | 33.22 | 33.24 | 32.58 | 32.64 | 32.64 | 570,900 |
Mar 25, 2024 | 33.38 | 33.53 | 32.82 | 33.02 | 33.02 | 666,900 |
Mar 22, 2024 | 33.92 | 34.29 | 33.20 | 33.34 | 33.34 | 832,700 |
Mar 21, 2024 | 34.20 | 34.81 | 34.00 | 34.08 | 34.08 | 653,700 |
Mar 20, 2024 | 33.80 | 34.37 | 33.80 | 34.04 | 34.04 | 1,055,200 |
Mar 19, 2024 | 33.82 | 34.57 | 33.70 | 34.21 | 34.21 | 716,900 |
Mar 18, 2024 | 33.85 | 34.20 | 33.50 | 33.89 | 33.89 | 1,425,500 |
Mar 15, 2024 | 33.84 | 34.30 | 33.59 | 34.01 | 34.01 | 11,724,100 |
Mar 14, 2024 | 33.90 | 34.23 | 33.06 | 33.63 | 33.63 | 1,031,500 |
Mar 13, 2024 | 34.41 | 35.09 | 34.01 | 34.07 | 34.07 | 828,400 |
Mar 12, 2024 | 35.26 | 35.71 | 34.68 | 34.73 | 34.73 | 809,500 |
Mar 11, 2024 | 35.42 | 35.97 | 35.15 | 35.23 | 35.23 | 679,900 |
Mar 08, 2024 | 36.81 | 37.19 | 35.70 | 35.70 | 35.70 | 890,600 |
Mar 07, 2024 | 37.79 | 37.79 | 36.38 | 36.51 | 36.51 | 869,500 |
Mar 06, 2024 | 37.01 | 38.07 | 36.72 | 37.33 | 37.33 | 1,092,900 |
Mar 05, 2024 | 36.22 | 36.65 | 35.82 | 36.29 | 36.29 | 719,000 |
Mar 04, 2024 | 37.13 | 37.26 | 36.36 | 36.56 | 36.56 | 1,405,700 |
Mar 01, 2024 | 34.89 | 36.60 | 34.79 | 36.41 | 36.41 | 750,500 |
Feb 29, 2024 | 35.37 | 35.39 | 34.58 | 34.87 | 34.87 | 891,300 |
Feb 28, 2024 | 34.41 | 34.95 | 34.04 | 34.86 | 34.86 | 442,100 |
Feb 27, 2024 | 34.74 | 34.98 | 34.32 | 34.65 | 34.65 | 515,200 |
Feb 26, 2024 | 34.42 | 35.04 | 34.29 | 34.52 | 34.52 | 412,600 |
Feb 23, 2024 | 34.38 | 35.09 | 34.19 | 34.50 | 34.50 | 421,300 |
Feb 22, 2024 | 34.00 | 34.46 | 33.56 | 34.37 | 34.37 | 402,700 |
Feb 21, 2024 | 32.91 | 33.81 | 32.73 | 33.81 | 33.81 | 712,800 |
Feb 20, 2024 | 33.18 | 33.60 | 33.00 | 33.04 | 33.04 | 581,500 |
Feb 16, 2024 | 34.47 | 34.99 | 33.90 | 33.92 | 33.92 | 717,600 |
Feb 15, 2024 | 34.91 | 35.14 | 34.10 | 34.82 | 34.82 | 549,500 |
Feb 14, 2024 | 33.53 | 34.80 | 33.12 | 34.68 | 34.68 | 906,800 |
Feb 13, 2024 | 34.07 | 34.44 | 32.97 | 33.04 | 33.04 | 906,000 |
Feb 12, 2024 | 34.80 | 35.46 | 34.80 | 35.13 | 35.13 | 511,100 |
Feb 09, 2024 | 34.36 | 34.92 | 34.35 | 34.64 | 34.64 | 516,900 |
Feb 08, 2024 | 33.76 | 34.70 | 33.53 | 34.26 | 34.26 | 670,500 |
Feb 07, 2024 | 34.28 | 34.28 | 33.60 | 33.89 | 33.89 | 579,500 |
Feb 06, 2024 | 34.24 | 34.87 | 33.78 | 33.99 | 33.99 | 742,400 |
Feb 05, 2024 | 34.42 | 34.61 | 33.92 | 34.22 | 34.22 | 913,100 |
Feb 02, 2024 | 34.21 | 35.15 | 34.03 | 34.77 | 34.77 | 770,600 |
Feb 01, 2024 | 33.84 | 34.99 | 33.46 | 34.67 | 34.67 | 1,377,500 |
Jan 31, 2024 | 32.64 | 34.78 | 32.53 | 33.18 | 33.18 | 2,332,400 |
Jan 30, 2024 | 33.49 | 33.59 | 31.64 | 32.95 | 32.95 | 7,898,800 |
Jan 29, 2024 | 42.51 | 44.36 | 42.09 | 44.35 | 44.35 | 1,550,300 |
Jan 26, 2024 | 44.34 | 44.54 | 42.92 | 42.95 | 42.95 | 729,900 |
Jan 25, 2024 | 44.47 | 44.82 | 43.66 | 44.02 | 44.02 | 680,500 |
Jan 24, 2024 | 44.94 | 45.09 | 43.92 | 43.93 | 43.93 | 394,900 |
Jan 23, 2024 | 44.99 | 45.15 | 44.10 | 44.29 | 44.29 | 357,900 |
Jan 22, 2024 | 43.45 | 44.68 | 43.45 | 44.53 | 44.53 | 563,400 |
Jan 19, 2024 | 43.40 | 43.84 | 42.51 | 43.45 | 43.45 | 368,000 |
Jan 18, 2024 | 43.12 | 43.40 | 42.12 | 43.31 | 43.31 | 361,700 |
Jan 17, 2024 | 42.32 | 42.94 | 42.09 | 42.77 | 42.77 | 339,200 |
Jan 16, 2024 | 41.66 | 42.93 | 41.28 | 42.85 | 42.85 | 386,500 |
Jan 12, 2024 | 43.04 | 43.65 | 42.32 | 42.35 | 42.35 | 344,900 |
Jan 11, 2024 | 43.59 | 43.59 | 42.22 | 42.62 | 42.62 | 556,900 |
Jan 10, 2024 | 43.19 | 43.73 | 41.97 | 43.67 | 43.67 | 653,900 |
Jan 09, 2024 | 43.66 | 44.65 | 43.07 | 43.30 | 43.30 | 687,000 |
Jan 08, 2024 | 43.31 | 44.66 | 43.15 | 44.14 | 44.14 | 622,500 |
Jan 05, 2024 | 44.01 | 44.59 | 42.63 | 43.20 | 43.20 | 676,800 |
Jan 04, 2024 | 43.75 | 44.59 | 43.74 | 44.33 | 44.33 | 469,900 |
Jan 03, 2024 | 44.30 | 45.00 | 43.55 | 44.25 | 44.25 | 643,300 |
Jan 02, 2024 | 43.16 | 44.37 | 42.65 | 43.95 | 43.95 | 532,300 |
Dec 29, 2023 | 43.78 | 44.18 | 43.31 | 43.69 | 43.69 | 339,800 |
Dec 28, 2023 | 43.44 | 43.95 | 43.23 | 43.91 | 43.91 | 293,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |