Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 42.00 | 44.00 | 40.10 | 44.00 | 44.00 | 259,819 |
May 16, 2024 | 41.50 | 43.00 | 40.10 | 43.00 | 43.00 | 116,975 |
May 15, 2024 | 41.00 | 41.90 | 40.10 | 40.50 | 40.50 | 51,959 |
May 14, 2024 | 40.10 | 42.00 | 40.10 | 40.90 | 40.90 | 2,047 |
May 13, 2024 | 41.90 | 41.90 | 40.10 | 41.60 | 41.60 | 114,547 |
May 10, 2024 | 42.10 | 44.00 | 40.00 | 42.00 | 42.00 | 113,157 |
May 09, 2024 | 42.00 | 43.66 | 42.00 | 42.00 | 42.00 | 49,894 |
May 08, 2024 | 43.00 | 44.00 | 42.00 | 42.45 | 42.45 | 63,295 |
May 07, 2024 | 46.00 | 47.90 | 43.00 | 43.00 | 43.00 | 109,014 |
May 03, 2024 | 46.10 | 48.00 | 46.10 | 48.00 | 48.00 | 7,547 |
May 02, 2024 | 47.10 | 49.00 | 46.10 | 46.60 | 46.60 | 122,935 |
May 01, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 14,101 |
Apr 30, 2024 | 45.10 | 50.70 | 45.00 | 48.70 | 48.70 | 252,395 |
Apr 29, 2024 | 45.00 | 46.90 | 44.50 | 46.00 | 46.00 | 70,284 |
Apr 26, 2024 | 42.00 | 45.00 | 41.04 | 44.80 | 44.80 | 442,626 |
Apr 25, 2024 | 42.00 | 42.00 | 40.54 | 41.20 | 41.20 | 21,116 |
Apr 24, 2024 | 42.10 | 42.90 | 41.00 | 42.00 | 42.00 | 62,878 |
Apr 23, 2024 | 41.60 | 41.70 | 40.50 | 41.70 | 41.70 | 75,425 |
Apr 22, 2024 | 42.90 | 42.90 | 40.60 | 42.00 | 42.00 | 13,788 |
Apr 19, 2024 | 41.10 | 42.63 | 41.10 | 42.00 | 42.00 | 23,349 |
Apr 18, 2024 | 42.70 | 42.80 | 41.70 | 41.70 | 41.70 | 247,411 |
Apr 17, 2024 | 42.90 | 42.90 | 40.10 | 42.10 | 42.10 | 7,442 |
Apr 16, 2024 | 40.30 | 42.90 | 40.00 | 42.10 | 42.10 | 7,172 |
Apr 15, 2024 | 41.20 | 43.40 | 40.10 | 43.00 | 43.00 | 118,109 |
Apr 12, 2024 | 42.00 | 42.90 | 40.26 | 42.50 | 42.50 | 237,239 |
Apr 11, 2024 | 42.70 | 43.30 | 40.00 | 41.40 | 41.40 | 44,993 |
Apr 10, 2024 | 43.00 | 43.00 | 40.60 | 41.00 | 41.00 | 108,248 |
Apr 09, 2024 | 42.90 | 43.00 | 41.10 | 42.45 | 42.45 | 22,658 |
Apr 08, 2024 | 42.40 | 44.90 | 41.50 | 43.00 | 43.00 | 191,568 |
Apr 05, 2024 | 42.80 | 42.80 | 40.61 | 42.00 | 42.00 | 117,076 |
Apr 04, 2024 | 43.90 | 42.80 | 41.50 | 42.80 | 42.80 | 75,999 |
Apr 03, 2024 | 42.00 | 47.04 | 41.00 | 41.00 | 41.00 | 574,854 |
Apr 02, 2024 | 40.90 | 42.80 | 39.31 | 42.80 | 42.80 | 159,148 |
Mar 28, 2024 | 41.00 | 41.00 | 39.05 | 40.60 | 40.60 | 50,008 |
Mar 27, 2024 | 39.95 | 40.50 | 38.45 | 40.03 | 40.03 | 97,215 |
Mar 26, 2024 | 38.00 | 40.00 | 37.30 | 40.00 | 40.00 | 93,229 |
Mar 25, 2024 | 37.25 | 38.95 | 37.25 | 37.25 | 37.25 | 20,460 |
Mar 22, 2024 | 38.00 | 39.00 | 37.10 | 38.05 | 38.05 | 67,341 |
Mar 21, 2024 | 40.85 | 41.30 | 37.84 | 38.40 | 38.40 | 436,292 |
Mar 20, 2024 | 42.00 | 43.85 | 40.80 | 40.80 | 40.80 | 3,900 |
Mar 19, 2024 | 41.05 | 43.95 | 40.20 | 41.40 | 41.40 | 276,553 |
Mar 18, 2024 | 41.00 | 43.95 | 39.00 | 43.50 | 43.50 | 134,208 |
Mar 15, 2024 | 40.95 | 40.95 | 39.05 | 39.80 | 39.80 | 121,866 |
Mar 14, 2024 | 39.05 | 39.51 | 39.05 | 39.30 | 39.30 | 49,589 |
Mar 13, 2024 | 39.05 | 41.60 | 39.05 | 40.60 | 40.60 | 144,592 |
Mar 12, 2024 | 40.05 | 42.00 | 39.00 | 42.00 | 42.00 | 54,485 |
Mar 11, 2024 | 41.15 | 41.95 | 39.00 | 40.05 | 40.05 | 123,789 |
Mar 08, 2024 | 39.00 | 42.70 | 37.75 | 42.70 | 42.70 | 584,848 |
Mar 07, 2024 | 38.55 | 39.35 | 38.00 | 39.00 | 39.00 | 100,054 |
Mar 06, 2024 | 38.10 | 39.85 | 38.05 | 39.50 | 39.50 | 69,988 |
Mar 05, 2024 | 39.80 | 39.95 | 38.15 | 39.00 | 39.00 | 125,511 |
Mar 04, 2024 | 39.00 | 39.95 | 39.00 | 39.65 | 39.65 | 27,508 |
Mar 01, 2024 | 39.95 | 39.95 | 39.29 | 39.70 | 39.70 | 29,058 |
Feb 29, 2024 | 39.95 | 39.95 | 39.05 | 39.25 | 39.25 | 34,783 |
Feb 28, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 392,526 |
Feb 27, 2024 | 39.30 | 40.00 | 37.50 | 40.00 | 40.00 | 1,812,957 |
Feb 26, 2024 | 38.00 | 39.00 | 36.10 | 38.35 | 38.35 | 746,128 |
Feb 23, 2024 | 37.95 | 38.00 | 35.13 | 38.00 | 38.00 | 183,100 |
Feb 22, 2024 | 38.00 | 38.38 | 37.00 | 38.00 | 38.00 | 156,615 |
Feb 21, 2024 | 40.40 | 40.95 | 37.00 | 37.00 | 37.00 | 291,925 |
Feb 20, 2024 | 40.00 | 41.00 | 36.10 | 41.00 | 41.00 | 6,949,375 |
Feb 19, 2024 | 41.20 | 43.00 | 40.18 | 43.00 | 43.00 | 135,793 |
Feb 16, 2024 | 42.60 | 43.63 | 40.00 | 41.00 | 41.00 | 647,056 |
Feb 15, 2024 | 42.00 | 43.80 | 40.30 | 43.80 | 43.80 | 89,455 |
Feb 14, 2024 | 43.25 | 43.91 | 40.00 | 40.00 | 40.00 | 258,685 |
Feb 13, 2024 | 45.00 | 45.95 | 43.00 | 43.50 | 43.50 | 161,604 |
Feb 12, 2024 | 47.05 | 48.47 | 45.06 | 46.00 | 46.00 | 94,726 |
Feb 09, 2024 | 47.05 | 48.00 | 47.00 | 47.35 | 47.35 | 25,462 |
Feb 08, 2024 | 48.00 | 48.45 | 47.00 | 48.00 | 48.00 | 41,162 |
Feb 07, 2024 | 48.75 | 52.80 | 48.45 | 48.65 | 48.65 | 112,857 |
Feb 06, 2024 | 50.40 | 50.90 | 48.00 | 48.60 | 48.60 | 69,985 |
Feb 05, 2024 | 51.00 | 52.90 | 50.40 | 50.40 | 50.40 | 63,707 |
Feb 02, 2024 | 50.50 | 51.90 | 50.50 | 51.90 | 51.90 | 140,685 |
Feb 01, 2024 | 54.10 | 55.90 | 51.00 | 52.00 | 52.00 | 237,164 |
Jan 31, 2024 | 53.00 | 55.10 | 53.00 | 54.00 | 54.00 | 15,230 |
Jan 30, 2024 | 53.30 | 55.11 | 52.10 | 53.00 | 53.00 | 114,409 |
Jan 29, 2024 | 54.00 | 56.70 | 52.24 | 54.80 | 54.80 | 352,216 |
Jan 26, 2024 | 55.50 | 55.50 | 53.00 | 53.10 | 53.10 | 226,318 |
Jan 25, 2024 | 56.00 | 56.90 | 55.50 | 55.70 | 55.70 | 55,886 |
Jan 24, 2024 | 57.00 | 58.50 | 56.00 | 58.00 | 58.00 | 39,067 |
Jan 23, 2024 | 58.00 | 59.74 | 56.60 | 56.60 | 56.60 | 109,295 |
Jan 22, 2024 | 58.10 | 61.90 | 58.10 | 59.50 | 59.50 | 79,405 |
Jan 19, 2024 | 62.00 | 62.00 | 59.50 | 60.40 | 60.40 | 66,328 |
Jan 18, 2024 | 62.10 | 62.10 | 60.50 | 60.50 | 60.50 | 41,929 |
Jan 17, 2024 | 62.30 | 64.00 | 60.70 | 60.70 | 60.70 | 79,177 |
Jan 16, 2024 | 62.00 | 65.00 | 60.90 | 62.20 | 62.20 | 153,937 |
Jan 15, 2024 | 66.00 | 67.50 | 64.00 | 65.00 | 65.00 | 32,337 |
Jan 12, 2024 | 66.00 | 66.10 | 65.00 | 65.00 | 65.00 | 61,663 |
Jan 11, 2024 | 66.30 | 67.30 | 65.24 | 66.10 | 66.10 | 63,703 |
Jan 10, 2024 | 65.20 | 67.90 | 65.20 | 66.40 | 66.40 | 9,095 |
Jan 09, 2024 | 66.50 | 66.70 | 65.20 | 65.20 | 65.20 | 53,782 |
Jan 08, 2024 | 62.50 | 66.50 | 62.50 | 66.50 | 66.50 | 62,267 |
Jan 05, 2024 | 63.00 | 63.90 | 62.20 | 63.50 | 63.50 | 72,568 |
Jan 04, 2024 | 60.00 | 65.00 | 57.10 | 65.00 | 65.00 | 188,949 |
Jan 03, 2024 | 63.00 | 65.90 | 58.10 | 60.00 | 60.00 | 169,655 |
Jan 02, 2024 | 68.00 | 69.80 | 62.19 | 66.00 | 66.00 | 140,181 |
Dec 29, 2023 | 69.00 | 74.00 | 66.00 | 70.00 | 70.00 | 701,924 |
Dec 28, 2023 | 51.90 | 69.50 | 51.10 | 69.00 | 69.00 | 82,201 |
Dec 27, 2023 | 52.50 | 53.20 | 51.10 | 53.20 | 53.20 | 56,562 |
Dec 22, 2023 | 52.90 | 52.90 | 51.10 | 52.90 | 52.90 | 14,975 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |