Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 49.16 | 49.37 | 49.16 | 48.92 | 48.92 | 1,031 |
May 30, 2024 | 48.49 | 49.07 | 48.49 | 49.07 | 49.07 | 1,000 |
May 29, 2024 | 49.00 | 49.00 | 48.53 | 48.51 | 48.51 | 3,968 |
May 28, 2024 | 49.82 | 49.82 | 49.40 | 49.51 | 49.51 | 11,451 |
May 24, 2024 | 48.90 | 49.44 | 48.90 | 49.44 | 49.44 | 1,254 |
May 23, 2024 | 49.92 | 49.92 | 49.36 | 49.40 | 49.40 | 2,946 |
May 22, 2024 | 50.36 | 50.36 | 49.69 | 49.68 | 49.68 | 6,057 |
May 21, 2024 | 50.22 | 50.37 | 50.16 | 50.33 | 50.33 | 4,697 |
May 20, 2024 | 50.48 | 50.54 | 50.45 | 50.45 | 50.45 | 526 |
May 17, 2024 | 50.13 | 50.40 | 50.13 | 50.30 | 50.30 | 5,176 |
May 16, 2024 | 50.57 | 50.57 | 50.57 | 50.35 | 50.35 | 40 |
May 15, 2024 | 49.49 | 49.77 | 49.44 | 49.88 | 49.88 | 71,420 |
May 14, 2024 | 48.97 | 49.23 | 48.87 | 49.21 | 49.21 | 28,317 |
May 13, 2024 | 49.24 | 49.29 | 49.06 | 49.13 | 49.13 | 1,999 |
May 10, 2024 | 49.18 | 49.23 | 48.98 | 49.02 | 49.02 | 2,507 |
May 09, 2024 | 48.54 | 48.95 | 48.37 | 48.87 | 48.87 | 5,129 |
May 08, 2024 | 49.20 | 49.20 | 48.77 | 48.99 | 48.99 | 4,540 |
May 07, 2024 | 49.30 | 49.43 | 49.28 | 49.42 | 49.42 | 462 |
May 03, 2024 | 48.54 | 48.57 | 47.88 | 48.34 | 48.34 | 4,500 |
May 02, 2024 | 47.43 | 47.43 | 47.28 | 47.36 | 47.36 | 646 |
May 01, 2024 | 46.74 | 46.76 | 46.74 | 46.72 | 46.72 | 548 |
Apr 30, 2024 | 47.79 | 47.90 | 47.55 | 47.22 | 47.22 | 9,769 |
Apr 29, 2024 | 47.78 | 47.83 | 47.68 | 47.80 | 47.80 | 4,905 |
Apr 26, 2024 | 47.35 | 47.48 | 47.23 | 47.23 | 47.23 | 13,035 |
Apr 25, 2024 | 47.42 | 47.42 | 46.70 | 47.01 | 47.01 | 5,369 |
Apr 24, 2024 | 47.81 | 47.81 | 47.40 | 47.36 | 47.36 | 5,681 |
Apr 23, 2024 | 47.40 | 47.73 | 47.33 | 47.74 | 47.74 | 4,476 |
Apr 22, 2024 | 47.00 | 47.27 | 47.00 | 47.09 | 47.09 | 329 |
Apr 19, 2024 | 46.42 | 46.98 | 46.42 | 46.85 | 46.85 | 2,815 |
Apr 18, 2024 | 47.09 | 47.36 | 46.83 | 47.08 | 47.08 | 1,282 |
Apr 17, 2024 | 46.79 | 47.20 | 46.79 | 46.89 | 46.89 | 1,630 |
Apr 16, 2024 | 46.89 | 46.89 | 46.61 | 46.60 | 46.60 | 5,224 |
Apr 15, 2024 | 48.14 | 48.35 | 48.00 | 47.95 | 47.95 | 1,116 |
Apr 12, 2024 | 48.70 | 48.70 | 48.20 | 48.24 | 48.24 | 139 |
Apr 11, 2024 | 48.65 | 48.70 | 48.32 | 48.31 | 48.31 | 1,208 |
Apr 10, 2024 | 49.89 | 49.89 | 48.79 | 48.69 | 48.69 | 578 |
Apr 09, 2024 | 49.51 | 49.82 | 49.45 | 49.53 | 49.53 | 1,763 |
Apr 08, 2024 | 49.00 | 49.42 | 49.00 | 49.42 | 49.42 | 1,643 |
Apr 05, 2024 | 49.13 | 49.26 | 48.90 | 49.14 | 49.14 | 20,891 |
Apr 04, 2024 | 49.38 | 49.70 | 49.38 | 49.70 | 49.70 | 1,341 |
Apr 03, 2024 | 48.75 | 49.15 | 48.55 | 49.15 | 49.15 | 1,401 |
Apr 02, 2024 | 48.88 | 49.39 | 48.85 | 48.97 | 48.97 | 31,490 |
Mar 28, 2024 | 49.24 | 49.42 | 49.21 | 49.42 | 49.42 | 385 |
Mar 27, 2024 | 48.88 | 49.12 | 48.88 | 49.01 | 49.01 | 12,563 |
Mar 26, 2024 | 48.89 | 49.06 | 48.77 | 48.87 | 48.87 | 707 |
Mar 25, 2024 | 48.82 | 49.02 | 48.72 | 48.97 | 48.97 | 1,370 |
Mar 22, 2024 | 48.65 | 48.75 | 48.58 | 48.58 | 48.58 | 57,483 |
Mar 21, 2024 | 49.37 | 49.37 | 48.90 | 48.90 | 48.90 | 2,661 |
Mar 20, 2024 | 48.19 | 48.19 | 48.17 | 48.17 | 48.17 | 332 |
Mar 19, 2024 | 48.05 | 48.19 | 47.93 | 48.19 | 48.19 | 5,634 |
Mar 18, 2024 | 48.26 | 48.33 | 48.20 | 48.20 | 48.20 | 4,191 |
Mar 15, 2024 | 48.18 | 48.42 | 48.05 | 48.10 | 48.10 | 3,612 |
Mar 14, 2024 | 48.98 | 49.02 | 48.30 | 48.37 | 48.37 | 1,934 |
Mar 13, 2024 | 49.00 | 49.18 | 48.95 | 49.22 | 49.22 | 745 |
Mar 12, 2024 | 48.80 | 49.03 | 48.48 | 48.80 | 48.80 | 6,194 |
Mar 11, 2024 | 48.58 | 48.84 | 48.53 | 48.83 | 48.83 | 695 |
Mar 08, 2024 | 49.99 | 50.16 | 49.91 | 49.76 | 49.76 | 8,321 |
Mar 07, 2024 | 49.00 | 49.58 | 49.00 | 49.57 | 49.57 | 7,008 |
Mar 06, 2024 | 48.28 | 48.87 | 48.28 | 48.87 | 48.87 | 3,622 |
Mar 05, 2024 | 47.86 | 48.18 | 47.78 | 48.14 | 48.14 | 4,342 |
Mar 04, 2024 | 48.30 | 48.42 | 48.15 | 48.15 | 48.15 | 667 |
Mar 01, 2024 | 48.10 | 48.14 | 48.07 | 48.31 | 48.31 | 3,904 |
Feb 29, 2024 | 47.72 | 47.94 | 47.53 | 47.76 | 47.76 | 55,891 |
Feb 28, 2024 | 47.35 | 47.44 | 47.32 | 47.33 | 47.33 | 644 |
Feb 27, 2024 | 48.00 | 48.13 | 48.00 | 48.01 | 48.01 | 291 |
Feb 26, 2024 | 47.75 | 47.84 | 47.65 | 47.65 | 47.65 | 2,871 |
Feb 23, 2024 | 47.85 | 47.90 | 47.85 | 47.90 | 47.90 | 10 |
Feb 22, 2024 | 47.80 | 47.89 | 47.51 | 47.51 | 47.51 | 2,132 |
Feb 21, 2024 | 47.36 | 47.47 | 47.33 | 47.31 | 47.31 | 408 |
Feb 20, 2024 | 47.56 | 47.71 | 47.56 | 47.59 | 47.59 | 6,845 |
Feb 19, 2024 | 47.67 | 47.78 | 47.57 | 47.62 | 47.62 | 1,343 |
Feb 16, 2024 | 47.45 | 47.65 | 47.23 | 47.60 | 47.60 | 74,441 |
Feb 15, 2024 | 47.07 | 47.12 | 47.05 | 47.24 | 47.24 | 397 |
Feb 14, 2024 | 46.38 | 46.60 | 46.38 | 46.60 | 46.60 | 8,289 |
Feb 13, 2024 | 47.00 | 47.00 | 45.99 | 46.13 | 46.13 | 16,743 |
Feb 12, 2024 | 47.04 | 47.43 | 47.04 | 47.43 | 47.43 | 1,397 |
Feb 09, 2024 | 47.12 | 47.36 | 47.10 | 47.11 | 47.11 | 2,028 |
Feb 08, 2024 | 47.22 | 47.22 | 47.00 | 46.89 | 46.89 | 96 |
Feb 07, 2024 | 47.21 | 47.21 | 47.07 | 47.07 | 47.07 | 3,070 |
Feb 06, 2024 | 46.82 | 47.10 | 46.78 | 47.10 | 47.10 | 8,902 |
Feb 05, 2024 | 47.18 | 47.20 | 46.46 | 46.60 | 46.60 | 6,519 |
Feb 02, 2024 | 48.03 | 48.15 | 47.09 | 47.14 | 47.14 | 35,852 |
Feb 01, 2024 | 47.00 | 47.13 | 47.00 | 47.13 | 47.13 | 594 |
Jan 31, 2024 | 47.91 | 48.17 | 47.87 | 47.87 | 47.87 | 268 |
Jan 30, 2024 | 47.73 | 47.73 | 47.37 | 47.44 | 47.44 | 544 |
Jan 29, 2024 | 47.53 | 47.56 | 47.39 | 47.42 | 47.42 | 25,051 |
Jan 26, 2024 | 47.34 | 47.67 | 47.28 | 47.47 | 47.47 | 11,373 |
Jan 25, 2024 | 47.28 | 47.50 | 47.17 | 47.20 | 47.20 | 19,054 |
Jan 24, 2024 | 47.22 | 47.60 | 47.18 | 47.42 | 47.42 | 7,439 |
Jan 23, 2024 | 47.17 | 47.21 | 46.77 | 46.77 | 46.77 | 296 |
Jan 22, 2024 | 46.80 | 46.87 | 46.65 | 46.72 | 46.72 | 46,044 |
Jan 19, 2024 | 46.42 | 46.57 | 46.09 | 46.20 | 46.20 | 6,715 |
Jan 18, 2024 | 45.84 | 46.06 | 45.74 | 46.06 | 46.06 | 1,135 |
Jan 17, 2024 | 45.79 | 45.79 | 45.56 | 45.56 | 45.56 | 588 |
Jan 16, 2024 | 46.37 | 46.57 | 46.25 | 46.49 | 46.49 | 5,436 |
Jan 15, 2024 | 47.10 | 47.41 | 47.10 | 47.10 | 47.10 | 375 |
Jan 12, 2024 | 47.35 | 47.90 | 47.35 | 47.64 | 47.64 | 20,478 |
Jan 11, 2024 | 47.79 | 47.79 | 47.25 | 46.89 | 46.89 | 4,637 |
Jan 10, 2024 | 47.38 | 47.52 | 47.34 | 47.34 | 47.34 | 8,830 |
Jan 09, 2024 | 47.76 | 47.76 | 47.51 | 47.53 | 47.53 | 155 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |