Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.50 | 37.50 | 35.60 | 35.60 | 35.60 | 608,000 |
02 May 2024 | 37.80 | 37.80 | 37.35 | 37.35 | 37.35 | 161,000 |
30 Apr 2024 | 38.50 | 38.50 | 37.90 | 37.90 | 37.90 | 84,000 |
29 Apr 2024 | 38.80 | 39.20 | 38.30 | 38.60 | 38.60 | 303,000 |
26 Apr 2024 | 37.45 | 38.80 | 37.40 | 38.80 | 38.80 | 528,000 |
25 Apr 2024 | 38.70 | 38.70 | 37.30 | 37.45 | 37.45 | 514,000 |
24 Apr 2024 | 39.65 | 39.80 | 38.70 | 38.70 | 38.70 | 364,000 |
23 Apr 2024 | 39.70 | 39.90 | 39.25 | 39.65 | 39.65 | 217,000 |
22 Apr 2024 | 38.65 | 39.70 | 38.15 | 39.70 | 39.70 | 687,000 |
19 Apr 2024 | 39.90 | 39.90 | 38.35 | 38.65 | 38.65 | 445,000 |
18 Apr 2024 | 39.75 | 39.90 | 39.45 | 39.70 | 39.70 | 103,000 |
17 Apr 2024 | 39.65 | 39.95 | 39.50 | 39.75 | 39.75 | 193,000 |
16 Apr 2024 | 39.95 | 39.95 | 38.50 | 39.55 | 39.55 | 402,000 |
15 Apr 2024 | 40.00 | 40.00 | 39.45 | 39.95 | 39.95 | 240,000 |
12 Apr 2024 | 39.95 | 40.05 | 39.35 | 39.95 | 39.95 | 180,000 |
11 Apr 2024 | 39.90 | 40.10 | 39.75 | 39.95 | 39.95 | 226,000 |
10 Apr 2024 | 39.80 | 40.00 | 39.65 | 39.90 | 39.90 | 239,000 |
09 Apr 2024 | 39.65 | 40.25 | 39.45 | 39.80 | 39.80 | 467,000 |
08 Apr 2024 | 39.30 | 40.20 | 39.30 | 40.10 | 40.10 | 397,000 |
03 Apr 2024 | 39.90 | 40.45 | 38.75 | 39.85 | 39.85 | 738,000 |
02 Apr 2024 | 39.65 | 39.90 | 39.40 | 39.90 | 39.90 | 334,000 |
01 Apr 2024 | 39.85 | 39.90 | 39.25 | 39.65 | 39.65 | 339,000 |
29 Mar 2024 | 39.85 | 39.90 | 39.60 | 39.85 | 39.85 | 134,000 |
28 Mar 2024 | 39.65 | 39.85 | 39.20 | 39.85 | 39.85 | 388,000 |
27 Mar 2024 | 39.70 | 39.70 | 39.35 | 39.65 | 39.65 | 156,000 |
26 Mar 2024 | 39.65 | 39.75 | 39.20 | 39.65 | 39.65 | 395,000 |
25 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
22 Mar 2024 | 39.65 | 39.80 | 39.40 | 39.65 | 39.65 | 140,000 |
21 Mar 2024 | 39.60 | 39.80 | 39.20 | 39.65 | 39.65 | 365,000 |
20 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
19 Mar 2024 | 38.90 | 39.10 | 38.50 | 38.90 | 38.90 | 269,000 |
18 Mar 2024 | 38.00 | 38.90 | 37.55 | 38.90 | 38.90 | 442,000 |
15 Mar 2024 | 38.35 | 38.50 | 37.70 | 37.75 | 37.75 | 408,000 |
14 Mar 2024 | 39.50 | 39.80 | 37.80 | 38.50 | 38.50 | 939,000 |
13 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
12 Mar 2024 | 39.35 | 39.75 | 39.25 | 39.30 | 39.30 | 493,000 |
11 Mar 2024 | 39.00 | 39.50 | 38.80 | 39.35 | 39.35 | 515,000 |
08 Mar 2024 | 39.05 | 39.35 | 38.00 | 39.00 | 39.00 | 1,496,000 |
07 Mar 2024 | 38.85 | 39.20 | 38.00 | 39.10 | 39.10 | 574,000 |
06 Mar 2024 | 38.55 | 38.85 | 38.40 | 38.85 | 38.85 | 476,000 |
05 Mar 2024 | 38.25 | 38.85 | 38.00 | 38.55 | 38.55 | 953,000 |
04 Mar 2024 | 37.15 | 38.15 | 36.60 | 38.15 | 38.15 | 1,222,000 |
01 Mar 2024 | 41.25 | 41.30 | 37.30 | 37.40 | 37.40 | 2,267,000 |
29 Feb 2024 | 41.15 | 41.35 | 40.80 | 41.30 | 41.30 | 513,000 |
27 Feb 2024 | 41.00 | 41.30 | 40.35 | 41.00 | 41.00 | 846,000 |
26 Feb 2024 | 40.30 | 41.00 | 39.85 | 40.95 | 40.95 | 1,444,000 |
23 Feb 2024 | 40.00 | 40.55 | 39.65 | 40.25 | 40.25 | 573,000 |
22 Feb 2024 | 39.20 | 39.90 | 38.90 | 39.90 | 39.90 | 413,000 |
21 Feb 2024 | 39.35 | 39.90 | 39.15 | 39.15 | 39.15 | 228,000 |
20 Feb 2024 | 40.30 | 40.70 | 39.15 | 39.35 | 39.35 | 623,000 |
19 Feb 2024 | 40.10 | 40.95 | 40.05 | 40.25 | 40.25 | 968,000 |
16 Feb 2024 | 39.45 | 40.20 | 39.10 | 40.10 | 40.10 | 1,088,000 |
15 Feb 2024 | 38.45 | 39.65 | 37.85 | 39.40 | 39.40 | 681,000 |
05 Feb 2024 | 37.70 | 37.95 | 37.35 | 37.65 | 37.65 | 143,000 |
02 Feb 2024 | 37.90 | 38.30 | 37.70 | 37.70 | 37.70 | 167,000 |
01 Feb 2024 | 38.20 | 38.50 | 37.85 | 37.85 | 37.85 | 154,000 |
31 Jan 2024 | 38.15 | 38.30 | 37.85 | 38.20 | 38.20 | 141,000 |
30 Jan 2024 | 38.15 | 38.25 | 37.60 | 38.15 | 38.15 | 321,000 |
29 Jan 2024 | 37.65 | 38.25 | 37.65 | 38.15 | 38.15 | 223,000 |
26 Jan 2024 | 38.35 | 38.65 | 37.65 | 37.65 | 37.65 | 333,000 |
25 Jan 2024 | 38.55 | 38.65 | 37.95 | 38.60 | 38.60 | 350,000 |
24 Jan 2024 | 39.40 | 39.55 | 38.35 | 38.50 | 38.50 | 478,000 |
23 Jan 2024 | 39.40 | 39.55 | 38.70 | 39.40 | 39.40 | 361,000 |
22 Jan 2024 | 40.05 | 40.10 | 39.30 | 39.40 | 39.40 | 577,000 |
19 Jan 2024 | 37.80 | 40.00 | 37.75 | 40.00 | 40.00 | 1,090,000 |
18 Jan 2024 | 37.10 | 37.75 | 36.45 | 37.75 | 37.75 | 327,000 |
17 Jan 2024 | 38.20 | 38.50 | 37.25 | 37.55 | 37.55 | 512,000 |
16 Jan 2024 | 39.65 | 39.85 | 38.10 | 38.10 | 38.10 | 397,000 |
15 Jan 2024 | 39.90 | 40.00 | 39.60 | 39.65 | 39.65 | 127,100 |
12 Jan 2024 | 39.50 | 39.90 | 39.30 | 39.90 | 39.90 | 524,000 |
11 Jan 2024 | 39.75 | 39.80 | 39.20 | 39.45 | 39.45 | 284,000 |
10 Jan 2024 | 39.10 | 39.80 | 38.30 | 39.80 | 39.80 | 538,000 |
09 Jan 2024 | 40.20 | 40.20 | 39.10 | 39.20 | 39.20 | 394,000 |
08 Jan 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 765,000 |
05 Jan 2024 | 39.60 | 39.95 | 39.45 | 39.60 | 39.60 | 391,000 |
04 Jan 2024 | 39.80 | 40.00 | 39.00 | 39.85 | 39.85 | 417,000 |
03 Jan 2024 | 39.95 | 40.00 | 39.55 | 39.80 | 39.80 | 285,000 |
02 Jan 2024 | 39.45 | 40.00 | 39.40 | 40.00 | 40.00 | 411,000 |
29 Dec 2023 | 39.65 | 39.80 | 39.20 | 39.70 | 39.70 | 499,000 |
28 Dec 2023 | 39.45 | 39.75 | 38.75 | 39.65 | 39.65 | 823,000 |
27 Dec 2023 | 38.25 | 39.40 | 37.90 | 39.40 | 39.40 | 997,000 |
26 Dec 2023 | 38.35 | 38.75 | 38.20 | 38.20 | 38.20 | 599,000 |
25 Dec 2023 | 37.80 | 38.95 | 37.05 | 38.35 | 38.35 | 1,215,000 |
22 Dec 2023 | 37.90 | 38.25 | 37.00 | 37.50 | 37.50 | 573,000 |
21 Dec 2023 | 37.70 | 38.40 | 37.15 | 37.90 | 37.90 | 1,003,000 |
20 Dec 2023 | 40.25 | 40.75 | 37.35 | 37.90 | 37.90 | 1,930,000 |
19 Dec 2023 | 40.30 | 40.55 | 39.90 | 40.55 | 40.55 | 581,000 |
18 Dec 2023 | 40.35 | 40.65 | 39.20 | 40.50 | 40.50 | 429,000 |
15 Dec 2023 | 40.25 | 40.60 | 39.95 | 40.40 | 40.40 | 802,000 |
14 Dec 2023 | 40.05 | 40.65 | 39.50 | 40.25 | 40.25 | 1,307,000 |
13 Dec 2023 | 39.75 | 40.05 | 39.65 | 40.05 | 40.05 | 715,000 |
12 Dec 2023 | 39.20 | 39.80 | 39.00 | 39.80 | 39.80 | 1,065,000 |
11 Dec 2023 | 38.55 | 39.20 | 38.20 | 39.10 | 39.10 | 1,195,000 |
08 Dec 2023 | 37.10 | 38.80 | 37.10 | 38.50 | 38.50 | 1,656,000 |
07 Dec 2023 | 39.95 | 39.95 | 36.65 | 37.00 | 37.00 | 1,548,000 |
06 Dec 2023 | 39.90 | 40.45 | 39.55 | 39.95 | 39.95 | 1,819,000 |
05 Dec 2023 | 39.65 | 39.85 | 39.25 | 39.85 | 39.85 | 1,058,000 |
04 Dec 2023 | 39.80 | 39.80 | 39.30 | 39.65 | 39.65 | 880,000 |
01 Dec 2023 | 39.10 | 39.80 | 38.65 | 39.60 | 39.60 | 1,865,000 |
30 Nov 2023 | 38.90 | 39.35 | 38.45 | 39.35 | 39.35 | 1,647,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |