Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 46.60 | 47.60 | 46.10 | 46.65 | 46.65 | 297,051 |
08 May 2024 | 47.00 | 47.95 | 45.30 | 46.60 | 46.60 | 1,201,000 |
07 May 2024 | 45.95 | 47.50 | 45.05 | 46.70 | 46.70 | 1,850,000 |
06 May 2024 | 41.00 | 44.55 | 41.00 | 43.65 | 43.65 | 2,058,000 |
03 May 2024 | 41.00 | 42.30 | 40.35 | 40.50 | 40.50 | 237,000 |
02 May 2024 | 42.00 | 43.85 | 38.90 | 41.00 | 41.00 | 376,000 |
30 Apr 2024 | 41.00 | 41.75 | 40.85 | 41.75 | 41.75 | 62,000 |
29 Apr 2024 | 40.40 | 41.45 | 40.40 | 41.45 | 41.45 | 89,000 |
26 Apr 2024 | 41.30 | 41.30 | 39.95 | 40.05 | 40.05 | 72,000 |
25 Apr 2024 | 39.15 | 39.80 | 39.00 | 39.80 | 39.80 | 87,000 |
24 Apr 2024 | 39.75 | 39.75 | 38.80 | 39.15 | 39.15 | 52,000 |
23 Apr 2024 | 37.75 | 39.30 | 37.75 | 38.60 | 38.60 | 140,000 |
22 Apr 2024 | 38.00 | 38.25 | 37.65 | 37.75 | 37.75 | 72,000 |
19 Apr 2024 | 38.00 | 38.00 | 37.40 | 37.95 | 37.95 | 31,000 |
18 Apr 2024 | 37.50 | 38.00 | 36.75 | 38.00 | 38.00 | 58,000 |
17 Apr 2024 | 38.50 | 38.50 | 36.90 | 37.85 | 37.85 | 40,000 |
16 Apr 2024 | 41.00 | 41.00 | 37.55 | 38.50 | 38.50 | 191,000 |
15 Apr 2024 | 38.55 | 39.30 | 37.65 | 38.25 | 38.25 | 217,000 |
12 Apr 2024 | 35.50 | 38.95 | 35.45 | 38.70 | 38.70 | 566,000 |
11 Apr 2024 | 32.50 | 35.45 | 32.50 | 35.45 | 35.45 | 656,000 |
10 Apr 2024 | 29.65 | 32.55 | 28.60 | 32.25 | 32.25 | 296,000 |
09 Apr 2024 | 27.80 | 29.70 | 27.75 | 29.70 | 29.70 | 91,000 |
08 Apr 2024 | 27.70 | 27.85 | 27.50 | 27.85 | 27.85 | 8,000 |
03 Apr 2024 | 27.80 | 27.90 | 27.55 | 27.85 | 27.85 | 36,000 |
02 Apr 2024 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | 15,000 |
01 Apr 2024 | 27.75 | 28.10 | 27.60 | 28.10 | 28.10 | 23,000 |
29 Mar 2024 | 27.85 | 27.85 | 27.75 | 27.80 | 27.80 | 6,000 |
28 Mar 2024 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | 5,000 |
27 Mar 2024 | 28.85 | 28.85 | 27.70 | 27.70 | 27.70 | 39,000 |
26 Mar 2024 | 28.10 | 28.10 | 27.80 | 28.10 | 28.10 | 6,000 |
25 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
22 Mar 2024 | 28.95 | 28.95 | 28.00 | 28.00 | 28.00 | 63,000 |
21 Mar 2024 | 27.90 | 30.65 | 27.90 | 29.00 | 29.00 | 302,000 |
20 Mar 2024 | 27.60 | 27.90 | 27.55 | 27.90 | 27.90 | 127,000 |
19 Mar 2024 | 27.70 | 28.00 | 27.50 | 28.00 | 28.00 | 106,000 |
18 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
15 Mar 2024 | 27.65 | 28.00 | 27.40 | 28.00 | 28.00 | 50,000 |
14 Mar 2024 | 28.05 | 28.05 | 27.55 | 28.00 | 28.00 | 46,000 |
13 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
12 Mar 2024 | 28.15 | 28.20 | 27.50 | 28.20 | 28.20 | 90,000 |
11 Mar 2024 | 28.60 | 28.60 | 27.55 | 28.25 | 28.25 | 65,000 |
08 Mar 2024 | 28.40 | 28.40 | 27.30 | 28.20 | 28.20 | 86,000 |
07 Mar 2024 | 28.30 | 28.75 | 27.80 | 28.20 | 28.20 | 44,000 |
06 Mar 2024 | 28.75 | 28.75 | 27.95 | 28.25 | 28.25 | 41,000 |
05 Mar 2024 | 28.15 | 28.75 | 27.80 | 28.25 | 28.25 | 78,000 |
04 Mar 2024 | 27.55 | 28.60 | 27.50 | 28.15 | 28.15 | 114,000 |
01 Mar 2024 | 28.70 | 28.70 | 27.75 | 27.75 | 27.75 | 49,000 |
29 Feb 2024 | 29.65 | 29.65 | 28.50 | 28.70 | 28.70 | 42,000 |
27 Feb 2024 | 29.95 | 30.70 | 29.15 | 29.65 | 29.65 | 103,000 |
26 Feb 2024 | 28.20 | 29.75 | 27.30 | 29.75 | 29.75 | 153,000 |
23 Feb 2024 | 28.35 | 28.35 | 28.05 | 28.25 | 28.25 | 38,000 |
22 Feb 2024 | 28.75 | 28.75 | 28.30 | 28.35 | 28.35 | 28,000 |
21 Feb 2024 | 28.15 | 28.85 | 28.15 | 28.25 | 28.25 | 60,000 |
20 Feb 2024 | 28.15 | 29.00 | 28.00 | 28.25 | 28.25 | 101,000 |
19 Feb 2024 | 28.55 | 29.20 | 28.00 | 28.15 | 28.15 | 114,000 |
16 Feb 2024 | 29.85 | 29.85 | 28.95 | 29.40 | 29.40 | 43,000 |
15 Feb 2024 | 31.90 | 32.50 | 30.50 | 30.50 | 30.50 | 33,000 |
05 Feb 2024 | 32.75 | 32.75 | 31.30 | 31.90 | 31.90 | 54,000 |
02 Feb 2024 | 32.95 | 32.95 | 30.65 | 31.20 | 31.20 | 36,000 |
01 Feb 2024 | 32.85 | 32.85 | 31.80 | 32.00 | 32.00 | 26,000 |
31 Jan 2024 | 31.85 | 33.00 | 31.80 | 31.85 | 31.85 | 30,000 |
30 Jan 2024 | 32.40 | 32.45 | 32.00 | 32.00 | 32.00 | 27,000 |
29 Jan 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 15,000 |
26 Jan 2024 | 34.25 | 34.25 | 33.30 | 33.30 | 33.30 | 11,000 |
25 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1,000 |
24 Jan 2024 | 33.55 | 34.20 | 33.00 | 34.20 | 34.20 | 103,000 |
23 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2,000 |
22 Jan 2024 | 35.05 | 35.05 | 33.15 | 33.90 | 33.90 | 81,000 |
19 Jan 2024 | 34.35 | 34.35 | 34.00 | 34.05 | 34.05 | 20,000 |
18 Jan 2024 | 34.25 | 35.45 | 34.25 | 35.45 | 35.45 | 53,000 |
17 Jan 2024 | 34.40 | 35.35 | 34.40 | 35.00 | 35.00 | 61,000 |
16 Jan 2024 | 34.50 | 34.50 | 33.35 | 34.40 | 34.40 | 6,000 |
15 Jan 2024 | 34.50 | 34.85 | 33.65 | 34.50 | 34.50 | 67,000 |
12 Jan 2024 | 33.30 | 34.85 | 33.30 | 34.50 | 34.50 | 25,000 |
11 Jan 2024 | 34.40 | 34.50 | 33.15 | 34.50 | 34.50 | 53,000 |
10 Jan 2024 | 33.00 | 33.50 | 32.70 | 32.70 | 32.70 | 15,000 |
09 Jan 2024 | 33.85 | 33.85 | 33.00 | 33.30 | 33.30 | 26,000 |
08 Jan 2024 | 33.00 | 34.00 | 33.00 | 33.60 | 33.60 | 15,000 |
05 Jan 2024 | 34.40 | 34.40 | 34.00 | 34.35 | 34.35 | 29,000 |
04 Jan 2024 | 34.50 | 34.50 | 34.00 | 34.45 | 34.45 | 25,000 |
03 Jan 2024 | 34.45 | 34.45 | 34.20 | 34.30 | 34.30 | 23,000 |
02 Jan 2024 | 35.00 | 35.00 | 34.00 | 34.30 | 34.30 | 47,000 |
29 Dec 2023 | 35.00 | 35.50 | 34.65 | 35.10 | 35.10 | 35,000 |
28 Dec 2023 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 107,000 |
27 Dec 2023 | 34.20 | 35.45 | 34.05 | 35.20 | 35.20 | 97,000 |
26 Dec 2023 | 32.55 | 34.25 | 32.55 | 34.20 | 34.20 | 114,000 |
25 Dec 2023 | 34.25 | 34.30 | 32.55 | 32.55 | 32.55 | 193,000 |
22 Dec 2023 | 34.85 | 34.85 | 32.70 | 34.30 | 34.30 | 1,057,000 |
21 Dec 2023 | 29.45 | 31.70 | 29.05 | 31.70 | 31.70 | 402,000 |
20 Dec 2023 | 27.45 | 28.85 | 26.25 | 28.85 | 28.85 | 397,000 |
19 Dec 2023 | 28.20 | 28.20 | 26.00 | 26.25 | 26.25 | 238,000 |
18 Dec 2023 | 32.20 | 32.25 | 28.80 | 28.80 | 28.80 | 268,000 |
15 Dec 2023 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | 86,000 |
14 Dec 2023 | 34.00 | 34.15 | 32.50 | 33.80 | 33.80 | 75,000 |
13 Dec 2023 | 35.00 | 35.05 | 33.85 | 34.00 | 34.00 | 68,000 |
12 Dec 2023 | 38.15 | 38.15 | 35.00 | 35.25 | 35.25 | 26,000 |
11 Dec 2023 | 35.35 | 35.50 | 35.20 | 35.50 | 35.50 | 15,000 |
08 Dec 2023 | 35.60 | 35.60 | 35.15 | 35.40 | 35.40 | 23,000 |
07 Dec 2023 | 35.40 | 36.00 | 35.40 | 35.45 | 35.45 | 82,000 |
06 Dec 2023 | 35.45 | 35.60 | 35.45 | 35.45 | 35.45 | 9,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |