Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.00 | 0.00 | 0.00 | 40.89 | 40.89 | 9 |
Jun 03, 2024 | 41.76 | 41.85 | 41.56 | 41.58 | 41.58 | 73,882 |
May 31, 2024 | 41.12 | 41.29 | 40.88 | 40.92 | 40.92 | 180,981 |
May 30, 2024 | 41.34 | 41.55 | 40.93 | 41.62 | 41.62 | 7,236 |
May 29, 2024 | 41.97 | 42.01 | 41.65 | 41.65 | 41.65 | 19,360 |
May 28, 2024 | 42.56 | 42.60 | 42.12 | 42.42 | 42.42 | 12,922 |
May 24, 2024 | 42.24 | 42.47 | 42.08 | 42.39 | 42.39 | 44,330 |
May 23, 2024 | 42.72 | 42.87 | 41.48 | 42.52 | 42.52 | 13,306 |
May 22, 2024 | 42.79 | 42.88 | 42.65 | 42.72 | 42.72 | 10,439 |
May 21, 2024 | 42.71 | 42.84 | 42.65 | 42.74 | 42.74 | 15,538 |
May 20, 2024 | 43.10 | 43.13 | 42.93 | 43.08 | 43.08 | 33,565 |
May 17, 2024 | 42.96 | 43.24 | 42.88 | 43.19 | 43.19 | 5,008 |
May 16, 2024 | 42.84 | 43.10 | 42.74 | 43.02 | 43.02 | 23,437 |
May 15, 2024 | 42.46 | 42.86 | 42.46 | 42.86 | 42.86 | 32,652 |
May 14, 2024 | 42.26 | 42.42 | 41.46 | 42.40 | 42.40 | 12,953 |
May 13, 2024 | 42.01 | 42.35 | 42.01 | 42.24 | 42.24 | 6,244 |
May 10, 2024 | 41.99 | 42.11 | 41.90 | 41.91 | 41.91 | 54,707 |
May 09, 2024 | 41.57 | 41.75 | 41.55 | 41.72 | 41.72 | 48,097 |
May 08, 2024 | 41.64 | 41.67 | 41.40 | 41.65 | 41.65 | 23,672 |
May 07, 2024 | 41.64 | 41.78 | 41.56 | 41.76 | 41.76 | 29,327 |
May 03, 2024 | 41.39 | 41.89 | 41.37 | 41.72 | 41.72 | 50,621 |
May 02, 2024 | 40.93 | 41.19 | 40.93 | 41.16 | 41.16 | 43,076 |
May 01, 2024 | 40.35 | 40.60 | 40.35 | 40.50 | 40.50 | 21,111 |
Apr 30, 2024 | 40.90 | 40.91 | 40.57 | 40.57 | 40.57 | 32,703 |
Apr 29, 2024 | 40.82 | 40.94 | 40.79 | 40.86 | 40.86 | 27,484 |
Apr 26, 2024 | 40.51 | 40.57 | 40.44 | 40.46 | 40.46 | 34,140 |
Apr 25, 2024 | 40.08 | 40.20 | 39.70 | 39.95 | 39.95 | 17,713 |
Apr 24, 2024 | 40.31 | 40.37 | 39.99 | 39.99 | 39.99 | 22,204 |
Apr 23, 2024 | 39.68 | 39.86 | 39.64 | 39.83 | 39.83 | 21,414 |
Apr 22, 2024 | 39.43 | 39.45 | 39.24 | 39.35 | 39.35 | 28,906 |
Apr 19, 2024 | 39.00 | 39.25 | 38.91 | 39.20 | 39.20 | 84,846 |
Apr 18, 2024 | 39.66 | 39.83 | 38.82 | 39.54 | 39.54 | 48,335 |
Apr 17, 2024 | 39.36 | 39.48 | 39.23 | 39.24 | 39.24 | 67,854 |
Apr 16, 2024 | 39.42 | 39.48 | 39.19 | 39.30 | 39.30 | 83,688 |
Apr 15, 2024 | 40.37 | 40.37 | 40.02 | 40.12 | 40.12 | 71,329 |
Apr 12, 2024 | 40.76 | 40.83 | 40.14 | 40.22 | 40.22 | 9,374 |
Apr 11, 2024 | 40.99 | 41.07 | 40.04 | 40.83 | 40.83 | 28,781 |
Apr 10, 2024 | 41.56 | 41.59 | 40.71 | 40.71 | 40.71 | 114,711 |
Apr 09, 2024 | 41.19 | 41.44 | 41.19 | 41.25 | 41.25 | 7,968 |
Apr 08, 2024 | 40.84 | 41.17 | 40.78 | 41.14 | 41.14 | 53,126 |
Apr 05, 2024 | 40.63 | 40.90 | 40.19 | 40.74 | 40.74 | 49,105 |
Apr 04, 2024 | 40.96 | 41.28 | 40.92 | 41.28 | 41.28 | 75,658 |
Apr 03, 2024 | 40.61 | 40.87 | 40.58 | 40.87 | 40.87 | 86,568 |
Apr 02, 2024 | 40.70 | 40.97 | 40.70 | 40.87 | 40.87 | 307,708 |
Mar 28, 2024 | 40.50 | 40.69 | 40.04 | 40.59 | 40.59 | 109,865 |
Mar 27, 2024 | 40.32 | 40.44 | 40.27 | 40.34 | 40.34 | 79,110 |
Mar 26, 2024 | 40.53 | 40.60 | 40.39 | 40.42 | 40.42 | 50,149 |
Mar 25, 2024 | 40.38 | 40.42 | 40.29 | 40.37 | 40.37 | 4,608 |
Mar 22, 2024 | 40.42 | 40.51 | 40.33 | 40.37 | 40.37 | 24,695 |
Mar 21, 2024 | 40.96 | 40.96 | 40.69 | 40.73 | 40.73 | 46,758 |
Mar 20, 2024 | 40.11 | 40.28 | 40.06 | 40.22 | 40.22 | 6,944 |
Mar 19, 2024 | 40.04 | 40.34 | 39.94 | 40.13 | 40.13 | 18,480 |
Mar 18, 2024 | 40.49 | 40.54 | 40.32 | 40.33 | 40.33 | 105,288 |
Mar 15, 2024 | 40.29 | 40.45 | 40.26 | 40.27 | 40.27 | 66,357 |
Mar 14, 2024 | 40.85 | 41.09 | 40.53 | 40.62 | 40.62 | 21,412 |
Mar 13, 2024 | 40.83 | 40.92 | 40.75 | 40.82 | 40.82 | 28,889 |
Mar 12, 2024 | 40.96 | 41.03 | 40.74 | 40.97 | 40.97 | 38,409 |
Mar 11, 2024 | 40.57 | 40.62 | 40.50 | 40.59 | 40.59 | 8,482 |
Mar 08, 2024 | 40.60 | 40.72 | 40.54 | 40.52 | 40.52 | 15,035 |
Mar 07, 2024 | 40.08 | 40.43 | 40.08 | 40.45 | 40.45 | 39,424 |
Mar 06, 2024 | 39.94 | 40.34 | 39.93 | 40.31 | 40.31 | 30,117 |
Mar 05, 2024 | 39.72 | 39.83 | 39.68 | 39.72 | 39.72 | 20,925 |
Mar 04, 2024 | 40.18 | 40.22 | 39.99 | 40.01 | 40.01 | 34,618 |
Mar 01, 2024 | 39.80 | 40.09 | 39.64 | 40.03 | 40.03 | 61,497 |
Feb 29, 2024 | 39.68 | 39.77 | 39.54 | 39.54 | 39.54 | 62,843 |
Feb 28, 2024 | 39.79 | 39.79 | 39.48 | 39.49 | 39.49 | 377,436 |
Feb 27, 2024 | 39.98 | 40.10 | 39.98 | 40.07 | 40.07 | 84,770 |
Feb 26, 2024 | 39.90 | 39.99 | 39.85 | 39.91 | 39.91 | 23,246 |
Feb 23, 2024 | 40.13 | 40.16 | 40.01 | 40.04 | 40.04 | 27,707 |
Feb 22, 2024 | 40.12 | 40.22 | 40.00 | 40.00 | 40.00 | 21,016 |
Feb 21, 2024 | 39.77 | 39.81 | 39.69 | 39.73 | 39.73 | 25,480 |
Feb 20, 2024 | 39.57 | 39.76 | 39.55 | 39.63 | 39.63 | 7,167 |
Feb 19, 2024 | 39.52 | 39.58 | 39.51 | 39.58 | 39.58 | 4,545 |
Feb 16, 2024 | 39.63 | 39.71 | 39.53 | 39.66 | 39.66 | 4,255 |
Feb 15, 2024 | 39.18 | 39.42 | 39.18 | 39.30 | 39.30 | 52,516 |
Feb 14, 2024 | 38.90 | 39.17 | 38.89 | 39.17 | 39.17 | 40,620 |
Feb 13, 2024 | 39.51 | 39.51 | 38.74 | 38.74 | 38.74 | 80,485 |
Feb 12, 2024 | 39.11 | 39.63 | 39.08 | 39.63 | 39.63 | 18,650 |
Feb 09, 2024 | 38.97 | 39.07 | 38.82 | 38.96 | 38.96 | 24,308 |
Feb 08, 2024 | 39.11 | 39.14 | 38.87 | 38.93 | 38.93 | 57,067 |
Feb 07, 2024 | 39.07 | 39.24 | 38.99 | 39.06 | 39.06 | 35,212 |
Feb 06, 2024 | 38.94 | 39.12 | 38.77 | 39.12 | 39.12 | 6,258 |
Feb 05, 2024 | 38.31 | 38.31 | 38.08 | 38.14 | 38.14 | 4,425 |
Feb 02, 2024 | 38.49 | 38.59 | 38.09 | 38.09 | 38.09 | 37,420 |
Feb 01, 2024 | 38.02 | 38.29 | 37.99 | 38.16 | 38.16 | 16,061 |
Jan 31, 2024 | 37.90 | 38.26 | 37.88 | 38.17 | 38.17 | 23,324 |
Jan 30, 2024 | 38.24 | 38.24 | 37.69 | 38.07 | 38.07 | 31,821 |
Jan 29, 2024 | 38.59 | 38.63 | 38.28 | 38.35 | 38.35 | 39,883 |
Jan 26, 2024 | 38.16 | 38.51 | 38.08 | 38.48 | 38.48 | 8,782 |
Jan 25, 2024 | 38.37 | 38.53 | 37.92 | 38.38 | 38.38 | 8,522 |
Jan 24, 2024 | 38.22 | 38.58 | 38.12 | 38.49 | 38.49 | 4,659 |
Jan 23, 2024 | 37.74 | 37.94 | 37.53 | 37.75 | 37.75 | 44,191 |
Jan 22, 2024 | 37.55 | 37.68 | 37.46 | 37.57 | 37.57 | 56,675 |
Jan 19, 2024 | 37.67 | 37.81 | 37.50 | 37.60 | 37.60 | 89,593 |
Jan 18, 2024 | 37.42 | 37.64 | 37.39 | 37.52 | 37.52 | 145,842 |
Jan 17, 2024 | 37.19 | 37.27 | 36.86 | 37.06 | 37.06 | 52,549 |
Jan 16, 2024 | 38.06 | 38.15 | 37.81 | 37.99 | 37.99 | 110,854 |
Jan 15, 2024 | 38.58 | 38.68 | 38.44 | 38.52 | 38.52 | 39,959 |
Jan 12, 2024 | 38.54 | 38.92 | 38.49 | 38.79 | 38.79 | 17,070 |
Jan 11, 2024 | 38.66 | 38.71 | 38.19 | 38.30 | 38.30 | 20,496 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |