Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 37.58 | 38.44 | 37.41 | 38.33 | 38.33 | 330,915 |
May 20, 2024 | 37.40 | 37.94 | 37.01 | 37.78 | 37.78 | 919,700 |
May 17, 2024 | 37.42 | 37.48 | 36.65 | 37.00 | 37.00 | 1,285,400 |
May 16, 2024 | 38.74 | 38.77 | 37.07 | 37.32 | 37.32 | 1,429,300 |
May 15, 2024 | 40.28 | 40.28 | 38.72 | 38.77 | 38.77 | 1,520,100 |
May 14, 2024 | 38.15 | 40.29 | 38.04 | 39.40 | 39.40 | 2,706,400 |
May 13, 2024 | 36.51 | 37.71 | 34.99 | 37.67 | 37.67 | 2,810,000 |
May 10, 2024 | 33.81 | 35.98 | 33.50 | 35.91 | 35.91 | 4,144,300 |
May 09, 2024 | 33.65 | 33.68 | 32.44 | 32.58 | 32.58 | 2,213,200 |
May 08, 2024 | 34.00 | 34.83 | 33.64 | 33.67 | 33.67 | 1,786,300 |
May 07, 2024 | 34.83 | 35.25 | 34.48 | 34.83 | 34.83 | 1,415,900 |
May 06, 2024 | 34.81 | 35.17 | 34.30 | 34.85 | 34.85 | 12,506,800 |
May 03, 2024 | 36.00 | 36.45 | 33.94 | 34.24 | 34.24 | 1,878,800 |
May 02, 2024 | 35.88 | 36.00 | 34.34 | 35.34 | 35.34 | 2,179,300 |
May 01, 2024 | 35.68 | 36.59 | 34.83 | 35.53 | 35.53 | 3,930,000 |
Apr 30, 2024 | 33.68 | 34.01 | 32.77 | 32.86 | 32.86 | 999,500 |
Apr 29, 2024 | 33.81 | 34.19 | 33.51 | 34.04 | 34.04 | 698,100 |
Apr 26, 2024 | 32.86 | 33.82 | 32.58 | 33.51 | 33.51 | 826,700 |
Apr 25, 2024 | 32.02 | 32.45 | 31.42 | 32.44 | 32.44 | 908,900 |
Apr 24, 2024 | 33.02 | 33.42 | 32.57 | 33.02 | 33.02 | 599,300 |
Apr 23, 2024 | 32.36 | 33.00 | 31.81 | 32.71 | 32.71 | 913,500 |
Apr 22, 2024 | 32.47 | 32.90 | 31.77 | 32.45 | 32.45 | 859,100 |
Apr 19, 2024 | 32.81 | 33.28 | 32.21 | 32.43 | 32.43 | 1,141,700 |
Apr 18, 2024 | 33.23 | 33.85 | 32.80 | 32.93 | 32.93 | 742,600 |
Apr 17, 2024 | 33.77 | 34.20 | 33.08 | 33.23 | 33.23 | 753,000 |
Apr 16, 2024 | 33.86 | 33.86 | 32.96 | 33.41 | 33.41 | 862,700 |
Apr 15, 2024 | 35.08 | 35.51 | 33.68 | 34.13 | 34.13 | 634,100 |
Apr 12, 2024 | 35.86 | 36.18 | 34.72 | 35.11 | 35.11 | 686,300 |
Apr 11, 2024 | 36.28 | 37.11 | 36.04 | 36.48 | 36.48 | 675,700 |
Apr 10, 2024 | 35.98 | 36.39 | 35.50 | 35.92 | 35.92 | 694,000 |
Apr 09, 2024 | 37.40 | 37.69 | 36.76 | 37.20 | 37.20 | 889,500 |
Apr 08, 2024 | 37.70 | 37.86 | 37.10 | 37.48 | 37.48 | 631,300 |
Apr 05, 2024 | 36.63 | 37.64 | 36.63 | 37.32 | 37.32 | 814,100 |
Apr 04, 2024 | 37.14 | 38.07 | 36.60 | 36.77 | 36.77 | 776,800 |
Apr 03, 2024 | 36.66 | 37.82 | 36.61 | 36.74 | 36.74 | 580,700 |
Apr 02, 2024 | 37.26 | 37.28 | 36.46 | 37.22 | 37.22 | 951,600 |
Apr 01, 2024 | 38.13 | 38.59 | 37.75 | 38.17 | 38.17 | 608,400 |
Mar 28, 2024 | 39.03 | 39.64 | 38.16 | 38.18 | 38.18 | 700,900 |
Mar 27, 2024 | 39.29 | 39.67 | 38.25 | 39.08 | 39.08 | 684,700 |
Mar 26, 2024 | 39.27 | 39.48 | 38.54 | 38.87 | 38.87 | 670,200 |
Mar 25, 2024 | 39.22 | 39.58 | 38.65 | 38.75 | 38.75 | 711,600 |
Mar 22, 2024 | 39.77 | 40.22 | 39.05 | 39.30 | 39.30 | 561,200 |
Mar 21, 2024 | 40.00 | 41.14 | 39.81 | 39.83 | 39.83 | 986,500 |
Mar 20, 2024 | 39.09 | 39.79 | 38.69 | 39.27 | 39.27 | 867,900 |
Mar 19, 2024 | 39.96 | 40.60 | 39.15 | 39.26 | 39.26 | 783,700 |
Mar 18, 2024 | 39.12 | 41.02 | 38.34 | 40.57 | 40.57 | 1,016,300 |
Mar 15, 2024 | 38.65 | 39.35 | 38.50 | 39.12 | 39.12 | 1,948,500 |
Mar 14, 2024 | 40.65 | 40.88 | 38.79 | 39.04 | 39.04 | 814,600 |
Mar 13, 2024 | 40.16 | 41.58 | 40.16 | 40.59 | 40.59 | 790,400 |
Mar 12, 2024 | 40.20 | 41.13 | 39.72 | 40.43 | 40.43 | 803,000 |
Mar 11, 2024 | 39.21 | 40.63 | 39.21 | 40.13 | 40.13 | 931,100 |
Mar 08, 2024 | 38.86 | 40.65 | 38.68 | 39.32 | 39.32 | 972,500 |
Mar 07, 2024 | 39.36 | 40.24 | 38.42 | 38.59 | 38.59 | 1,217,400 |
Mar 06, 2024 | 38.80 | 39.74 | 37.97 | 39.11 | 39.11 | 1,104,900 |
Mar 05, 2024 | 38.18 | 38.25 | 36.71 | 37.48 | 37.48 | 1,233,900 |
Mar 04, 2024 | 38.45 | 39.02 | 37.27 | 38.71 | 38.71 | 1,337,000 |
Mar 01, 2024 | 38.09 | 38.90 | 37.30 | 38.40 | 38.40 | 876,100 |
Feb 29, 2024 | 37.72 | 38.62 | 37.27 | 37.92 | 37.92 | 1,157,900 |
Feb 28, 2024 | 37.07 | 37.49 | 36.85 | 37.31 | 37.31 | 782,100 |
Feb 27, 2024 | 36.55 | 38.43 | 36.35 | 37.54 | 37.54 | 1,328,800 |
Feb 26, 2024 | 37.23 | 37.32 | 36.04 | 36.19 | 36.19 | 1,941,400 |
Feb 23, 2024 | 39.05 | 39.58 | 37.15 | 37.51 | 37.51 | 1,444,000 |
Feb 22, 2024 | 38.50 | 39.68 | 36.70 | 38.96 | 38.96 | 2,472,300 |
Feb 21, 2024 | 35.64 | 36.50 | 35.24 | 35.85 | 35.85 | 2,350,600 |
Feb 20, 2024 | 38.50 | 39.22 | 36.38 | 37.00 | 37.00 | 2,883,500 |
Feb 16, 2024 | 40.36 | 41.07 | 39.83 | 40.30 | 40.30 | 1,240,400 |
Feb 15, 2024 | 39.70 | 40.96 | 39.04 | 40.88 | 40.88 | 1,440,600 |
Feb 14, 2024 | 38.53 | 39.78 | 37.70 | 39.52 | 39.52 | 870,900 |
Feb 13, 2024 | 37.20 | 39.10 | 37.06 | 37.87 | 37.87 | 1,890,000 |
Feb 12, 2024 | 39.00 | 40.57 | 38.86 | 39.43 | 39.43 | 1,205,600 |
Feb 09, 2024 | 37.69 | 40.70 | 37.51 | 39.42 | 39.42 | 2,304,300 |
Feb 08, 2024 | 35.34 | 36.88 | 35.01 | 36.74 | 36.74 | 823,900 |
Feb 07, 2024 | 34.83 | 36.31 | 33.82 | 35.52 | 35.52 | 904,300 |
Feb 06, 2024 | 34.37 | 35.38 | 34.37 | 34.70 | 34.70 | 828,400 |
Feb 05, 2024 | 35.15 | 35.20 | 33.85 | 34.37 | 34.37 | 674,000 |
Feb 02, 2024 | 34.81 | 36.24 | 33.94 | 35.74 | 35.74 | 949,400 |
Feb 01, 2024 | 34.04 | 34.90 | 33.66 | 34.64 | 34.64 | 783,700 |
Jan 31, 2024 | 34.73 | 35.18 | 33.66 | 33.72 | 33.72 | 1,009,200 |
Jan 30, 2024 | 34.82 | 35.36 | 34.13 | 35.27 | 35.27 | 1,085,400 |
Jan 29, 2024 | 33.00 | 34.84 | 32.78 | 34.80 | 34.80 | 658,400 |
Jan 26, 2024 | 33.49 | 33.96 | 32.83 | 33.00 | 33.00 | 615,400 |
Jan 25, 2024 | 33.10 | 33.35 | 32.64 | 33.14 | 33.14 | 839,200 |
Jan 24, 2024 | 34.65 | 34.95 | 32.58 | 32.65 | 32.65 | 1,240,900 |
Jan 23, 2024 | 34.81 | 35.13 | 34.07 | 34.25 | 34.25 | 821,300 |
Jan 22, 2024 | 35.51 | 36.65 | 34.60 | 34.85 | 34.85 | 900,500 |
Jan 19, 2024 | 34.86 | 34.99 | 34.04 | 34.66 | 34.66 | 733,900 |
Jan 18, 2024 | 34.91 | 35.12 | 33.57 | 34.49 | 34.49 | 743,000 |
Jan 17, 2024 | 34.04 | 34.40 | 32.86 | 34.32 | 34.32 | 1,330,200 |
Jan 16, 2024 | 35.17 | 35.57 | 34.54 | 35.00 | 35.00 | 785,300 |
Jan 12, 2024 | 36.74 | 37.50 | 35.67 | 35.67 | 35.67 | 717,000 |
Jan 11, 2024 | 36.35 | 37.10 | 35.43 | 36.41 | 36.41 | 632,400 |
Jan 10, 2024 | 36.56 | 37.01 | 36.25 | 36.53 | 36.53 | 744,200 |
Jan 09, 2024 | 36.30 | 36.86 | 36.16 | 36.54 | 36.54 | 607,000 |
Jan 08, 2024 | 35.46 | 36.88 | 35.46 | 36.80 | 36.80 | 765,100 |
Jan 05, 2024 | 34.67 | 36.09 | 34.60 | 35.34 | 35.34 | 517,300 |
Jan 04, 2024 | 34.58 | 35.37 | 34.39 | 35.15 | 35.15 | 753,700 |
Jan 03, 2024 | 35.39 | 35.79 | 34.41 | 34.73 | 34.73 | 1,298,000 |
Jan 02, 2024 | 36.00 | 36.65 | 35.34 | 36.24 | 36.24 | 1,083,600 |
Dec 29, 2023 | 37.76 | 38.08 | 36.63 | 36.69 | 36.69 | 924,500 |
Dec 28, 2023 | 37.80 | 38.08 | 37.58 | 38.04 | 38.04 | 591,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |