Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 51.61 | 51.67 | 51.24 | 51.33 | 51.33 | 31,314 |
May 31, 2024 | 51.13 | 51.24 | 50.95 | 51.06 | 51.06 | 10,899 |
May 30, 2024 | 50.78 | 51.11 | 50.75 | 51.11 | 51.11 | 99,234 |
May 29, 2024 | 51.51 | 51.51 | 50.81 | 50.89 | 50.89 | 72,437 |
May 28, 2024 | 52.00 | 52.00 | 51.43 | 51.56 | 51.56 | 50,803 |
May 27, 2024 | 51.58 | 51.78 | 51.58 | 51.78 | 51.78 | 5,370 |
May 24, 2024 | 51.22 | 51.62 | 51.14 | 51.55 | 51.55 | 95,575 |
May 23, 2024 | 51.69 | 51.83 | 51.50 | 51.59 | 51.59 | 25,650 |
May 22, 2024 | 51.62 | 51.63 | 51.42 | 51.45 | 51.45 | 115,302 |
May 21, 2024 | 51.74 | 51.83 | 51.50 | 51.67 | 51.67 | 11,916 |
May 20, 2024 | 51.83 | 51.94 | 51.80 | 51.91 | 51.91 | 41,977 |
May 17, 2024 | 51.71 | 51.77 | 51.51 | 51.75 | 51.75 | 73,303 |
May 16, 2024 | 52.13 | 52.13 | 51.80 | 51.82 | 51.82 | 23,234 |
May 15, 2024 | 52.59 | 52.71 | 52.40 | 52.65 | 52.65 | 213,292 |
May 14, 2024 | 52.39 | 52.47 | 52.20 | 52.42 | 52.42 | 103,022 |
May 13, 2024 | 52.41 | 52.50 | 52.32 | 52.39 | 52.39 | 34,809 |
May 10, 2024 | 52.33 | 52.53 | 52.26 | 52.37 | 52.37 | 58,183 |
May 09, 2024 | 51.85 | 52.09 | 51.69 | 52.09 | 52.09 | 83,908 |
May 08, 2024 | 51.65 | 51.90 | 51.64 | 51.82 | 51.82 | 269,529 |
May 07, 2024 | 51.23 | 51.56 | 51.10 | 51.55 | 51.55 | 93,429 |
May 06, 2024 | 50.70 | 51.09 | 50.60 | 50.98 | 50.98 | 3,272 |
May 03, 2024 | 50.48 | 50.78 | 50.35 | 50.55 | 50.55 | 19,392 |
May 02, 2024 | 50.38 | 50.45 | 50.20 | 50.20 | 50.20 | 93,424 |
Apr 30, 2024 | 51.17 | 51.19 | 50.50 | 50.54 | 50.54 | 32,683 |
Apr 29, 2024 | 51.50 | 51.50 | 51.06 | 51.06 | 51.06 | 71,765 |
Apr 26, 2024 | 51.01 | 51.38 | 50.85 | 51.32 | 51.32 | 11,434 |
Apr 25, 2024 | 50.98 | 51.03 | 50.13 | 50.50 | 50.50 | 7,950 |
Apr 24, 2024 | 51.28 | 51.44 | 50.94 | 51.01 | 51.01 | 18,742 |
Apr 23, 2024 | 50.87 | 51.22 | 50.74 | 51.22 | 51.22 | 8,878 |
Apr 22, 2024 | 50.61 | 50.61 | 50.16 | 50.40 | 50.40 | 32,657 |
Apr 19, 2024 | 49.88 | 50.21 | 49.76 | 50.14 | 50.14 | 34,843 |
Apr 18, 2024 | 50.27 | 50.35 | 50.04 | 50.30 | 50.30 | 8,843 |
Apr 17, 2024 | 50.11 | 50.60 | 50.03 | 50.08 | 50.08 | 9,891 |
Apr 16, 2024 | 50.04 | 50.37 | 49.95 | 50.09 | 50.09 | 85,586 |
Apr 15, 2024 | 50.84 | 51.26 | 50.73 | 50.79 | 50.79 | 11,177 |
Apr 12, 2024 | 51.07 | 51.15 | 50.30 | 50.50 | 50.50 | 16,367 |
Apr 11, 2024 | 50.93 | 51.03 | 50.26 | 50.57 | 50.57 | 55,552 |
Apr 10, 2024 | 51.17 | 51.28 | 50.44 | 50.91 | 50.91 | 83,309 |
Apr 09, 2024 | 51.19 | 51.26 | 50.76 | 50.81 | 50.81 | 80,988 |
Apr 08, 2024 | 51.04 | 51.46 | 51.04 | 51.38 | 51.38 | 13,441 |
Apr 05, 2024 | 50.91 | 51.02 | 50.77 | 51.02 | 51.02 | 22,590 |
Apr 04, 2024 | 51.59 | 51.78 | 51.55 | 51.65 | 51.65 | 15,830 |
Apr 03, 2024 | 51.42 | 51.58 | 51.33 | 51.55 | 51.55 | 64,957 |
Apr 02, 2024 | 52.00 | 52.14 | 51.23 | 51.29 | 51.29 | 84,755 |
Mar 28, 2024 | 51.75 | 51.88 | 51.67 | 51.67 | 51.67 | 37,892 |
Mar 27, 2024 | 51.51 | 51.80 | 51.50 | 51.70 | 51.70 | 94,259 |
Mar 26, 2024 | 51.29 | 51.58 | 51.26 | 51.50 | 51.50 | 104,026 |
Mar 25, 2024 | 51.17 | 51.35 | 51.00 | 51.32 | 51.32 | 35,651 |
Mar 22, 2024 | 51.09 | 51.22 | 50.91 | 51.15 | 51.15 | 37,321 |
Mar 21, 2024 | 51.38 | 51.39 | 51.04 | 51.33 | 51.33 | 30,920 |
Mar 20, 2024 | 50.64 | 50.89 | 50.61 | 50.81 | 50.81 | 12,110 |
Mar 19, 2024 | 50.60 | 50.85 | 50.56 | 50.84 | 50.84 | 69,729 |
Mar 18, 2024 | 50.76 | 50.80 | 50.56 | 50.60 | 50.60 | 32,347 |
Mar 15, 2024 | 50.68 | 51.01 | 50.68 | 50.72 | 50.72 | 98,373 |
Mar 14, 2024 | 50.96 | 51.02 | 50.63 | 50.68 | 50.68 | 140,260 |
Mar 13, 2024 | 50.68 | 50.91 | 50.65 | 50.84 | 50.84 | 15,074 |
Mar 12, 2024 | 50.29 | 50.63 | 50.10 | 50.61 | 50.61 | 116,344 |
Mar 11, 2024 | 49.97 | 50.13 | 49.92 | 50.07 | 50.07 | 74,393 |
Mar 08, 2024 | 50.55 | 50.63 | 50.39 | 50.39 | 50.39 | 103,786 |
Mar 07, 2024 | 49.79 | 50.55 | 49.69 | 50.52 | 50.52 | 31,537 |
Mar 06, 2024 | 49.68 | 49.95 | 49.68 | 49.93 | 49.93 | 6,257 |
Mar 05, 2024 | 49.77 | 49.86 | 49.64 | 49.69 | 49.69 | 70,903 |
Mar 04, 2024 | 49.78 | 49.91 | 49.75 | 49.86 | 49.86 | 385,360 |
Mar 01, 2024 | 49.81 | 49.85 | 49.53 | 49.71 | 49.71 | 77,306 |
Feb 29, 2024 | 49.70 | 49.75 | 49.51 | 49.56 | 49.56 | 84,976 |
Feb 28, 2024 | 49.60 | 49.65 | 49.53 | 49.63 | 49.63 | 7,951 |
Feb 27, 2024 | 49.49 | 49.68 | 49.44 | 49.65 | 49.65 | 66,468 |
Feb 26, 2024 | 49.42 | 49.47 | 49.39 | 49.45 | 49.45 | 8,398 |
Feb 23, 2024 | 49.35 | 49.60 | 49.31 | 49.52 | 49.52 | 105,516 |
Feb 22, 2024 | 49.13 | 49.40 | 48.98 | 49.35 | 49.35 | 69,546 |
Feb 21, 2024 | 48.46 | 48.60 | 48.34 | 48.51 | 48.51 | 7,060 |
Feb 20, 2024 | 48.35 | 48.42 | 48.26 | 48.37 | 48.37 | 24,873 |
Feb 19, 2024 | 48.28 | 48.40 | 48.22 | 48.40 | 48.40 | 11,429 |
Feb 16, 2024 | 48.44 | 48.59 | 48.29 | 48.39 | 48.39 | 22,428 |
Feb 15, 2024 | 48.15 | 48.24 | 48.10 | 48.20 | 48.20 | 12,533 |
Feb 14, 2024 | 47.74 | 48.01 | 47.72 | 48.01 | 48.01 | 24,851 |
Feb 13, 2024 | 48.14 | 48.17 | 47.62 | 47.76 | 47.76 | 64,722 |
Feb 12, 2024 | 48.19 | 48.33 | 48.13 | 48.32 | 48.32 | 83,279 |
Feb 09, 2024 | 47.90 | 48.10 | 47.85 | 48.01 | 48.01 | 31,093 |
Feb 08, 2024 | 47.76 | 48.00 | 47.66 | 47.92 | 47.92 | 33,825 |
Feb 07, 2024 | 47.74 | 47.78 | 47.60 | 47.62 | 47.62 | 13,929 |
Feb 06, 2024 | 47.63 | 47.74 | 47.42 | 47.72 | 47.72 | 20,481 |
Feb 05, 2024 | 47.33 | 47.49 | 47.22 | 47.36 | 47.36 | 25,252 |
Feb 02, 2024 | 47.44 | 47.56 | 47.33 | 47.37 | 47.37 | 24,546 |
Feb 01, 2024 | 47.03 | 47.38 | 47.01 | 47.19 | 47.19 | 104,128 |
Jan 31, 2024 | 47.47 | 47.54 | 47.26 | 47.28 | 47.28 | 8,457 |
Jan 30, 2024 | 47.30 | 47.47 | 47.25 | 47.43 | 47.43 | 19,873 |
Jan 29, 2024 | 47.15 | 47.19 | 47.03 | 47.19 | 47.19 | 35,807 |
Jan 26, 2024 | 46.75 | 47.19 | 46.74 | 47.13 | 47.13 | 34,517 |
Jan 25, 2024 | 46.40 | 46.63 | 46.27 | 46.59 | 46.59 | 35,087 |
Jan 24, 2024 | 45.99 | 46.44 | 45.99 | 46.44 | 46.44 | 112,205 |
Jan 23, 2024 | 45.67 | 45.67 | 45.34 | 45.42 | 45.42 | 51,870 |
Jan 22, 2024 | 45.67 | 45.72 | 45.42 | 45.58 | 45.58 | 161,832 |
Jan 19, 2024 | 45.51 | 45.51 | 45.15 | 45.22 | 45.22 | 122,789 |
Jan 18, 2024 | 44.93 | 45.31 | 44.85 | 45.29 | 45.29 | 47,413 |
Jan 17, 2024 | 44.71 | 44.82 | 44.63 | 44.76 | 44.76 | 23,161 |
Jan 16, 2024 | 44.92 | 45.22 | 44.89 | 45.18 | 45.18 | 405,819 |
Jan 15, 2024 | 45.59 | 45.63 | 45.29 | 45.30 | 45.30 | 30,354 |
Jan 12, 2024 | 45.39 | 45.68 | 45.37 | 45.56 | 45.56 | 40,854 |
Jan 11, 2024 | 45.76 | 45.83 | 45.16 | 45.16 | 45.16 | 66,989 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |