Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 40.10 | 40.45 | 40.05 | 40.15 | 40.15 | 108,850 |
06 May 2024 | 40.05 | 40.15 | 39.95 | 40.10 | 40.10 | 317,000 |
03 May 2024 | 40.15 | 40.40 | 39.90 | 40.05 | 40.05 | 456,000 |
02 May 2024 | 39.95 | 40.30 | 39.95 | 40.15 | 40.15 | 317,000 |
30 Apr 2024 | 39.85 | 40.05 | 39.85 | 40.05 | 40.05 | 239,000 |
29 Apr 2024 | 39.70 | 40.10 | 39.70 | 39.85 | 39.85 | 300,000 |
26 Apr 2024 | 39.60 | 40.00 | 39.60 | 39.70 | 39.70 | 189,000 |
25 Apr 2024 | 39.60 | 39.80 | 39.50 | 39.60 | 39.60 | 214,000 |
24 Apr 2024 | 39.30 | 39.60 | 39.30 | 39.50 | 39.50 | 296,000 |
23 Apr 2024 | 39.30 | 39.50 | 39.00 | 39.20 | 39.20 | 299,000 |
22 Apr 2024 | 39.50 | 39.60 | 39.20 | 39.30 | 39.30 | 389,000 |
19 Apr 2024 | 40.00 | 40.00 | 38.65 | 39.50 | 39.50 | 695,000 |
18 Apr 2024 | 39.75 | 40.05 | 39.70 | 40.00 | 40.00 | 229,000 |
17 Apr 2024 | 39.40 | 39.95 | 39.40 | 39.75 | 39.75 | 339,000 |
16 Apr 2024 | 40.10 | 40.10 | 39.20 | 39.40 | 39.40 | 926,000 |
15 Apr 2024 | 40.25 | 40.25 | 39.95 | 40.00 | 40.00 | 493,000 |
12 Apr 2024 | 39.85 | 40.25 | 39.75 | 40.10 | 40.10 | 398,000 |
11 Apr 2024 | 39.95 | 40.00 | 39.70 | 39.85 | 39.85 | 788,000 |
10 Apr 2024 | 40.10 | 40.30 | 39.80 | 40.05 | 40.05 | 773,000 |
09 Apr 2024 | 41.05 | 41.05 | 40.20 | 40.40 | 40.40 | 1,343,000 |
08 Apr 2024 | 41.85 | 41.85 | 41.35 | 41.35 | 41.35 | 624,000 |
03 Apr 2024 | 41.70 | 42.00 | 41.60 | 41.85 | 41.85 | 319,000 |
02 Apr 2024 | 42.20 | 42.20 | 42.00 | 42.15 | 42.15 | 380,000 |
01 Apr 2024 | 41.95 | 42.50 | 41.85 | 42.25 | 42.25 | 544,000 |
29 Mar 2024 | 41.90 | 42.00 | 41.60 | 42.00 | 42.00 | 262,000 |
28 Mar 2024 | 41.75 | 42.25 | 41.75 | 41.95 | 41.95 | 585,000 |
27 Mar 2024 | 41.50 | 41.80 | 41.30 | 41.65 | 41.65 | 296,000 |
26 Mar 2024 | 42.00 | 42.00 | 41.35 | 41.50 | 41.50 | 611,000 |
25 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
22 Mar 2024 | 41.55 | 41.75 | 41.35 | 41.60 | 41.60 | 450,000 |
21 Mar 2024 | 41.70 | 41.80 | 41.50 | 41.55 | 41.55 | 551,000 |
20 Mar 2024 | 41.35 | 42.05 | 41.35 | 41.70 | 41.70 | 443,000 |
19 Mar 2024 | 41.80 | 42.20 | 41.70 | 41.85 | 41.85 | 453,000 |
18 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
15 Mar 2024 | 41.00 | 41.40 | 40.85 | 41.15 | 41.15 | 425,000 |
14 Mar 2024 | 41.10 | 41.40 | 40.85 | 40.90 | 40.90 | 528,000 |
13 Mar 2024 | 41.65 | 41.85 | 41.00 | 41.10 | 41.10 | 820,000 |
12 Mar 2024 | 40.80 | 41.85 | 40.80 | 41.65 | 41.65 | 852,000 |
11 Mar 2024 | 41.00 | 41.50 | 40.80 | 40.80 | 40.80 | 2,000,000 |
08 Mar 2024 | 42.70 | 43.70 | 42.05 | 42.35 | 42.35 | 4,386,000 |
07 Mar 2024 | 42.00 | 42.90 | 41.65 | 42.65 | 42.65 | 3,227,000 |
06 Mar 2024 | 42.10 | 43.40 | 41.50 | 41.90 | 41.90 | 1,798,000 |
05 Mar 2024 | 42.10 | 42.50 | 41.60 | 42.05 | 42.05 | 2,026,000 |
04 Mar 2024 | 40.50 | 42.60 | 40.20 | 42.50 | 42.50 | 5,179,000 |
01 Mar 2024 | 39.55 | 40.70 | 39.55 | 40.20 | 40.20 | 2,361,000 |
29 Feb 2024 | 39.50 | 39.55 | 39.40 | 39.40 | 39.40 | 374,000 |
27 Feb 2024 | 39.35 | 39.85 | 39.10 | 39.40 | 39.40 | 776,000 |
26 Feb 2024 | 39.30 | 39.40 | 39.10 | 39.35 | 39.35 | 471,000 |
23 Feb 2024 | 39.35 | 39.40 | 39.10 | 39.20 | 39.20 | 526,000 |
22 Feb 2024 | 39.20 | 39.45 | 39.20 | 39.35 | 39.35 | 556,000 |
21 Feb 2024 | 38.80 | 39.30 | 38.75 | 39.15 | 39.15 | 502,000 |
20 Feb 2024 | 39.20 | 39.20 | 38.55 | 38.85 | 38.85 | 482,000 |
19 Feb 2024 | 38.45 | 39.25 | 38.45 | 39.00 | 39.00 | 891,000 |
16 Feb 2024 | 38.40 | 38.50 | 38.30 | 38.45 | 38.45 | 450,000 |
15 Feb 2024 | 37.75 | 38.40 | 37.70 | 38.25 | 38.25 | 554,000 |
05 Feb 2024 | 37.85 | 38.00 | 37.70 | 37.75 | 37.75 | 220,000 |
02 Feb 2024 | 37.65 | 37.85 | 37.60 | 37.70 | 37.70 | 215,000 |
01 Feb 2024 | 37.70 | 37.80 | 37.50 | 37.55 | 37.55 | 270,000 |
31 Jan 2024 | 37.55 | 37.90 | 37.55 | 37.80 | 37.80 | 169,000 |
30 Jan 2024 | 37.80 | 37.90 | 37.55 | 37.55 | 37.55 | 163,000 |
29 Jan 2024 | 37.70 | 37.90 | 37.70 | 37.75 | 37.75 | 140,000 |
26 Jan 2024 | 37.90 | 37.90 | 37.40 | 37.60 | 37.60 | 196,000 |
25 Jan 2024 | 37.75 | 37.80 | 37.40 | 37.40 | 37.40 | 271,000 |
24 Jan 2024 | 37.55 | 37.85 | 37.50 | 37.75 | 37.75 | 216,000 |
23 Jan 2024 | 37.30 | 37.70 | 37.30 | 37.50 | 37.50 | 219,000 |
22 Jan 2024 | 37.15 | 37.40 | 37.10 | 37.25 | 37.25 | 146,000 |
19 Jan 2024 | 36.95 | 37.30 | 36.95 | 37.10 | 37.10 | 136,000 |
18 Jan 2024 | 37.20 | 37.40 | 36.85 | 36.95 | 36.95 | 338,000 |
17 Jan 2024 | 37.85 | 37.85 | 37.05 | 37.20 | 37.20 | 485,000 |
16 Jan 2024 | 37.60 | 37.90 | 37.50 | 37.90 | 37.90 | 305,000 |
15 Jan 2024 | 37.60 | 37.70 | 37.50 | 37.60 | 37.60 | 145,000 |
12 Jan 2024 | 37.45 | 37.65 | 37.35 | 37.35 | 37.35 | 261,000 |
11 Jan 2024 | 37.45 | 37.50 | 37.20 | 37.45 | 37.45 | 214,000 |
10 Jan 2024 | 37.85 | 37.85 | 37.25 | 37.35 | 37.35 | 583,000 |
09 Jan 2024 | 38.75 | 38.75 | 37.60 | 37.85 | 37.85 | 1,401,000 |
08 Jan 2024 | 39.00 | 39.65 | 38.50 | 39.05 | 39.05 | 920,000 |
05 Jan 2024 | 39.30 | 39.65 | 39.00 | 39.00 | 39.00 | 564,000 |
04 Jan 2024 | 39.05 | 39.90 | 39.00 | 39.30 | 39.30 | 1,701,000 |
03 Jan 2024 | 38.80 | 38.90 | 38.70 | 38.80 | 38.80 | 276,000 |
02 Jan 2024 | 38.65 | 39.15 | 38.55 | 38.95 | 38.95 | 634,000 |
29 Dec 2023 | 38.55 | 38.55 | 38.45 | 38.55 | 38.55 | 232,000 |
28 Dec 2023 | 38.55 | 38.60 | 38.50 | 38.55 | 38.55 | 235,000 |
27 Dec 2023 | 38.50 | 38.65 | 38.50 | 38.55 | 38.55 | 313,000 |
26 Dec 2023 | 38.40 | 38.45 | 38.35 | 38.45 | 38.45 | 371,000 |
25 Dec 2023 | 38.50 | 38.50 | 38.20 | 38.25 | 38.25 | 295,000 |
22 Dec 2023 | 37.90 | 38.30 | 37.90 | 38.20 | 38.20 | 208,000 |
21 Dec 2023 | 37.60 | 37.95 | 37.60 | 37.85 | 37.85 | 258,000 |
20 Dec 2023 | 37.90 | 37.95 | 37.70 | 37.85 | 37.85 | 280,000 |
19 Dec 2023 | 38.15 | 38.15 | 37.70 | 37.80 | 37.80 | 401,000 |
18 Dec 2023 | 38.30 | 38.40 | 37.95 | 38.25 | 38.25 | 295,000 |
15 Dec 2023 | 38.65 | 38.65 | 38.25 | 38.30 | 38.30 | 363,000 |
14 Dec 2023 | 38.25 | 38.50 | 38.25 | 38.40 | 38.40 | 306,000 |
13 Dec 2023 | 38.15 | 38.30 | 38.10 | 38.25 | 38.25 | 377,000 |
12 Dec 2023 | 38.55 | 38.65 | 37.70 | 38.05 | 38.05 | 830,000 |
11 Dec 2023 | 38.90 | 38.90 | 38.55 | 38.55 | 38.55 | 358,000 |
08 Dec 2023 | 39.15 | 39.15 | 38.90 | 38.90 | 38.90 | 294,000 |
07 Dec 2023 | 39.05 | 39.40 | 39.05 | 39.15 | 39.15 | 286,000 |
06 Dec 2023 | 39.00 | 39.20 | 39.00 | 39.05 | 39.05 | 343,000 |
05 Dec 2023 | 39.20 | 39.20 | 38.70 | 38.90 | 38.90 | 248,000 |
04 Dec 2023 | 38.80 | 39.15 | 38.80 | 39.10 | 39.10 | 514,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |