Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 37.85 | 38.95 | 37.25 | 37.25 | 37.25 | 597,000 |
08 May 2024 | 39.50 | 40.15 | 37.75 | 37.85 | 37.85 | 780,000 |
07 May 2024 | 40.00 | 40.00 | 38.60 | 39.00 | 39.00 | 702,000 |
06 May 2024 | 40.45 | 41.00 | 39.20 | 39.35 | 39.35 | 752,000 |
03 May 2024 | 41.40 | 41.40 | 40.05 | 40.20 | 40.20 | 933,000 |
02 May 2024 | 39.55 | 41.25 | 39.55 | 40.80 | 40.80 | 1,063,000 |
30 Apr 2024 | 38.05 | 41.60 | 38.05 | 39.55 | 39.55 | 2,502,000 |
29 Apr 2024 | 37.00 | 39.60 | 36.75 | 38.65 | 38.65 | 1,326,000 |
26 Apr 2024 | 37.55 | 38.35 | 36.55 | 37.00 | 37.00 | 1,742,000 |
25 Apr 2024 | 39.00 | 39.30 | 37.50 | 37.50 | 37.50 | 949,000 |
24 Apr 2024 | 39.80 | 40.65 | 38.55 | 38.55 | 38.55 | 1,088,000 |
23 Apr 2024 | 38.50 | 40.50 | 37.45 | 38.95 | 38.95 | 1,524,000 |
22 Apr 2024 | 41.70 | 43.80 | 38.45 | 38.45 | 38.45 | 2,495,000 |
19 Apr 2024 | 43.10 | 45.30 | 41.50 | 42.30 | 42.30 | 3,222,000 |
18 Apr 2024 | 42.50 | 43.65 | 41.00 | 43.10 | 43.10 | 6,022,000 |
17 Apr 2024 | 38.40 | 41.65 | 38.40 | 41.65 | 41.65 | 3,391,000 |
16 Apr 2024 | 39.85 | 40.10 | 37.30 | 37.90 | 37.90 | 4,192,000 |
15 Apr 2024 | 37.15 | 40.25 | 36.25 | 40.05 | 40.05 | 6,538,000 |
12 Apr 2024 | 34.95 | 37.60 | 34.30 | 36.60 | 36.60 | 4,288,000 |
11 Apr 2024 | 33.60 | 35.20 | 32.90 | 34.85 | 34.85 | 1,946,000 |
10 Apr 2024 | 33.50 | 35.35 | 32.40 | 33.30 | 33.30 | 4,212,000 |
09 Apr 2024 | 31.20 | 33.80 | 30.55 | 33.50 | 33.50 | 2,265,000 |
08 Apr 2024 | 32.55 | 32.60 | 31.20 | 31.20 | 31.20 | 2,740,000 |
03 Apr 2024 | 34.00 | 34.70 | 31.70 | 32.95 | 32.95 | 7,380,000 |
02 Apr 2024 | 31.35 | 32.70 | 29.10 | 32.70 | 32.70 | 10,709,000 |
01 Apr 2024 | 28.95 | 29.75 | 28.50 | 29.75 | 29.75 | 4,880,000 |
29 Mar 2024 | 24.60 | 26.75 | 24.60 | 26.45 | 26.45 | 1,486,000 |
28 Mar 2024 | 24.45 | 24.60 | 24.20 | 24.60 | 24.60 | 126,000 |
27 Mar 2024 | 24.50 | 24.50 | 23.70 | 24.00 | 24.00 | 136,000 |
26 Mar 2024 | 24.05 | 24.05 | 23.85 | 23.85 | 23.85 | 81,000 |
25 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
22 Mar 2024 | 24.80 | 24.80 | 23.95 | 24.05 | 24.05 | 102,000 |
21 Mar 2024 | 24.15 | 24.75 | 24.15 | 24.25 | 24.25 | 232,000 |
20 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
19 Mar 2024 | 24.10 | 24.20 | 23.85 | 24.15 | 24.15 | 60,000 |
18 Mar 2024 | 24.20 | 24.25 | 23.85 | 24.00 | 24.00 | 70,000 |
15 Mar 2024 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | 77,000 |
14 Mar 2024 | 23.95 | 24.40 | 23.95 | 24.35 | 24.35 | 111,000 |
13 Mar 2024 | 24.35 | 24.45 | 23.70 | 23.80 | 23.80 | 170,000 |
12 Mar 2024 | 24.45 | 24.75 | 24.45 | 24.50 | 24.50 | 84,000 |
11 Mar 2024 | 23.45 | 24.40 | 23.30 | 24.15 | 24.15 | 176,000 |
08 Mar 2024 | 24.20 | 24.20 | 23.30 | 23.65 | 23.65 | 279,000 |
07 Mar 2024 | 24.90 | 24.95 | 23.80 | 24.00 | 24.00 | 315,000 |
06 Mar 2024 | 25.15 | 25.30 | 24.90 | 25.00 | 25.00 | 155,000 |
05 Mar 2024 | 24.95 | 25.35 | 24.95 | 25.25 | 25.25 | 88,000 |
04 Mar 2024 | 25.00 | 25.15 | 24.95 | 24.95 | 24.95 | 104,000 |
01 Mar 2024 | 25.25 | 25.30 | 24.95 | 25.05 | 25.05 | 72,000 |
29 Feb 2024 | 25.15 | 25.80 | 25.15 | 25.25 | 25.25 | 190,000 |
27 Feb 2024 | 25.25 | 25.50 | 24.60 | 24.85 | 24.85 | 238,000 |
26 Feb 2024 | 25.00 | 25.20 | 24.80 | 25.00 | 25.00 | 146,000 |
23 Feb 2024 | 25.30 | 25.45 | 24.95 | 25.00 | 25.00 | 86,000 |
22 Feb 2024 | 25.50 | 25.80 | 25.15 | 25.20 | 25.20 | 157,000 |
21 Feb 2024 | 25.15 | 25.70 | 25.05 | 25.55 | 25.55 | 218,000 |
20 Feb 2024 | 25.40 | 25.55 | 24.90 | 24.95 | 24.95 | 168,000 |
19 Feb 2024 | 25.05 | 25.55 | 24.85 | 25.30 | 25.30 | 125,000 |
16 Feb 2024 | 24.45 | 25.15 | 24.40 | 25.00 | 25.00 | 134,000 |
15 Feb 2024 | 24.45 | 24.55 | 24.15 | 24.45 | 24.45 | 143,000 |
05 Feb 2024 | 24.80 | 24.80 | 23.80 | 23.95 | 23.95 | 242,000 |
02 Feb 2024 | 25.05 | 25.25 | 24.35 | 24.55 | 24.55 | 236,000 |
01 Feb 2024 | 24.60 | 25.10 | 24.60 | 24.70 | 24.70 | 134,000 |
31 Jan 2024 | 25.00 | 25.10 | 24.60 | 24.60 | 24.60 | 162,000 |
30 Jan 2024 | 25.20 | 25.20 | 24.70 | 24.80 | 24.80 | 248,000 |
29 Jan 2024 | 25.20 | 25.45 | 24.90 | 25.15 | 25.15 | 143,000 |
26 Jan 2024 | 25.40 | 25.40 | 25.05 | 25.10 | 25.10 | 129,000 |
25 Jan 2024 | 25.90 | 26.05 | 25.00 | 25.15 | 25.15 | 456,000 |
24 Jan 2024 | 26.35 | 26.55 | 25.75 | 25.80 | 25.80 | 713,000 |
23 Jan 2024 | 24.85 | 27.30 | 24.80 | 26.85 | 26.85 | 2,820,000 |
22 Jan 2024 | 25.10 | 25.45 | 24.85 | 24.85 | 24.85 | 178,000 |
19 Jan 2024 | 25.00 | 25.35 | 24.75 | 24.90 | 24.90 | 104,000 |
18 Jan 2024 | 24.60 | 24.95 | 24.45 | 24.65 | 24.65 | 122,000 |
17 Jan 2024 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | 207,000 |
16 Jan 2024 | 25.80 | 26.10 | 25.20 | 25.40 | 25.40 | 116,000 |
15 Jan 2024 | 25.35 | 26.00 | 25.35 | 25.80 | 25.80 | 125,000 |
12 Jan 2024 | 25.45 | 25.60 | 25.15 | 25.30 | 25.30 | 144,000 |
11 Jan 2024 | 25.40 | 25.80 | 25.25 | 25.45 | 25.45 | 145,000 |
10 Jan 2024 | 26.25 | 26.55 | 25.15 | 25.20 | 25.20 | 555,000 |
09 Jan 2024 | 26.95 | 27.00 | 26.40 | 26.45 | 26.45 | 200,000 |
08 Jan 2024 | 27.95 | 28.25 | 26.70 | 26.80 | 26.80 | 572,000 |
05 Jan 2024 | 26.90 | 28.35 | 26.65 | 27.60 | 27.60 | 935,000 |
04 Jan 2024 | 26.60 | 29.05 | 26.15 | 27.00 | 27.00 | 5,210,000 |
03 Jan 2024 | 26.40 | 26.60 | 26.20 | 26.45 | 26.45 | 123,000 |
02 Jan 2024 | 26.15 | 26.80 | 26.05 | 26.40 | 26.40 | 122,000 |
29 Dec 2023 | 26.25 | 26.35 | 26.15 | 26.15 | 26.15 | 78,000 |
28 Dec 2023 | 26.35 | 26.60 | 26.35 | 26.35 | 26.35 | 59,000 |
27 Dec 2023 | 26.30 | 26.60 | 26.15 | 26.35 | 26.35 | 130,000 |
26 Dec 2023 | 25.90 | 26.50 | 25.90 | 26.30 | 26.30 | 112,000 |
25 Dec 2023 | 26.40 | 26.50 | 25.85 | 25.90 | 25.90 | 173,000 |
22 Dec 2023 | 26.80 | 27.10 | 26.20 | 26.20 | 26.20 | 230,000 |
21 Dec 2023 | 26.90 | 27.10 | 26.60 | 26.70 | 26.70 | 110,000 |
20 Dec 2023 | 26.80 | 27.40 | 26.50 | 26.90 | 26.90 | 101,000 |
19 Dec 2023 | 27.25 | 27.25 | 26.70 | 26.75 | 26.75 | 199,000 |
18 Dec 2023 | 27.20 | 27.75 | 27.20 | 27.25 | 27.25 | 162,000 |
15 Dec 2023 | 28.00 | 28.70 | 27.60 | 27.70 | 27.70 | 234,000 |
14 Dec 2023 | 28.70 | 28.70 | 27.80 | 27.85 | 27.85 | 280,000 |
13 Dec 2023 | 28.00 | 28.80 | 28.00 | 28.40 | 28.40 | 276,000 |
12 Dec 2023 | 27.85 | 28.80 | 27.60 | 27.80 | 27.80 | 465,000 |
11 Dec 2023 | 27.60 | 27.90 | 27.25 | 27.65 | 27.65 | 142,000 |
08 Dec 2023 | 27.15 | 27.60 | 27.05 | 27.55 | 27.55 | 154,000 |
07 Dec 2023 | 27.55 | 27.85 | 27.00 | 27.00 | 27.00 | 213,000 |
06 Dec 2023 | 27.80 | 28.05 | 27.25 | 27.35 | 27.35 | 315,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |