Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 38.75 | 38.75 | 38.70 | 38.75 | 38.75 | 54,000 |
20 May 2024 | 38.70 | 38.85 | 38.65 | 38.80 | 38.80 | 41,000 |
17 May 2024 | 38.70 | 38.80 | 38.70 | 38.75 | 38.75 | 56,000 |
16 May 2024 | 38.80 | 38.85 | 38.60 | 38.80 | 38.80 | 60,000 |
15 May 2024 | 39.00 | 39.00 | 38.75 | 38.75 | 38.75 | 45,000 |
14 May 2024 | 38.75 | 38.80 | 38.75 | 38.75 | 38.75 | 76,000 |
13 May 2024 | 38.80 | 38.80 | 38.70 | 38.75 | 38.75 | 215,000 |
10 May 2024 | 38.90 | 39.00 | 38.85 | 38.95 | 38.95 | 52,000 |
09 May 2024 | 39.10 | 39.10 | 38.80 | 38.90 | 38.90 | 206,000 |
08 May 2024 | 39.35 | 39.40 | 39.25 | 39.30 | 39.30 | 25,000 |
07 May 2024 | 39.35 | 39.40 | 39.30 | 39.30 | 39.30 | 28,000 |
06 May 2024 | 39.45 | 39.60 | 39.25 | 39.35 | 39.35 | 125,000 |
03 May 2024 | 39.25 | 39.65 | 39.20 | 39.35 | 39.35 | 198,000 |
02 May 2024 | 39.15 | 39.25 | 38.95 | 39.25 | 39.25 | 54,000 |
30 Apr 2024 | 39.05 | 39.25 | 39.05 | 39.15 | 39.15 | 41,000 |
29 Apr 2024 | 38.95 | 39.25 | 38.95 | 39.05 | 39.05 | 54,000 |
26 Apr 2024 | 38.90 | 39.00 | 38.90 | 38.95 | 38.95 | 53,000 |
25 Apr 2024 | 39.00 | 39.05 | 38.90 | 38.95 | 38.95 | 41,000 |
24 Apr 2024 | 39.05 | 39.10 | 38.85 | 39.05 | 39.05 | 30,000 |
23 Apr 2024 | 39.15 | 39.15 | 38.95 | 39.05 | 39.05 | 33,000 |
22 Apr 2024 | 38.95 | 39.10 | 38.95 | 39.05 | 39.05 | 27,000 |
19 Apr 2024 | 38.90 | 38.95 | 38.60 | 38.90 | 38.90 | 114,000 |
18 Apr 2024 | 39.00 | 39.15 | 38.85 | 39.00 | 39.00 | 66,000 |
17 Apr 2024 | 38.80 | 39.05 | 38.80 | 39.00 | 39.00 | 99,000 |
16 Apr 2024 | 39.00 | 39.05 | 38.80 | 38.80 | 38.80 | 184,000 |
15 Apr 2024 | 39.30 | 39.30 | 39.00 | 39.05 | 39.05 | 99,000 |
12 Apr 2024 | 39.15 | 39.15 | 39.00 | 39.10 | 39.10 | 150,000 |
11 Apr 2024 | 39.30 | 39.30 | 39.10 | 39.15 | 39.15 | 54,000 |
10 Apr 2024 | 39.20 | 39.40 | 39.10 | 39.30 | 39.30 | 73,000 |
09 Apr 2024 | 39.20 | 39.20 | 39.05 | 39.20 | 39.20 | 56,000 |
08 Apr 2024 | 39.40 | 39.40 | 39.05 | 39.20 | 39.20 | 117,000 |
03 Apr 2024 | 39.10 | 39.40 | 39.10 | 39.40 | 39.40 | 17,000 |
02 Apr 2024 | 39.25 | 39.40 | 39.25 | 39.30 | 39.30 | 54,000 |
01 Apr 2024 | 39.15 | 39.25 | 39.05 | 39.20 | 39.20 | 97,000 |
29 Mar 2024 | 39.10 | 39.15 | 39.10 | 39.15 | 39.15 | 19,000 |
28 Mar 2024 | 39.10 | 39.15 | 39.00 | 39.05 | 39.05 | 66,000 |
27 Mar 2024 | 39.10 | 39.10 | 38.90 | 39.05 | 39.05 | 120,000 |
26 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
25 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
22 Mar 2024 | 39.10 | 39.20 | 39.05 | 39.10 | 39.10 | 25,000 |
21 Mar 2024 | 39.15 | 39.20 | 39.00 | 39.10 | 39.10 | 69,000 |
20 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
19 Mar 2024 | 39.20 | 39.40 | 39.20 | 39.35 | 39.35 | 162,000 |
18 Mar 2024 | 39.00 | 39.45 | 38.90 | 39.20 | 39.20 | 87,000 |
15 Mar 2024 | 38.95 | 39.10 | 38.90 | 39.05 | 39.05 | 118,000 |
14 Mar 2024 | 39.25 | 39.25 | 38.75 | 39.00 | 39.00 | 391,000 |
13 Mar 2024 | 39.35 | 39.45 | 39.25 | 39.35 | 39.35 | 57,000 |
12 Mar 2024 | 39.20 | 39.40 | 39.20 | 39.35 | 39.35 | 84,000 |
11 Mar 2024 | 39.15 | 39.30 | 39.15 | 39.20 | 39.20 | 130,000 |
08 Mar 2024 | 39.60 | 39.95 | 39.45 | 39.45 | 39.45 | 119,000 |
07 Mar 2024 | 39.80 | 39.85 | 39.45 | 39.60 | 39.60 | 103,000 |
06 Mar 2024 | 39.65 | 39.80 | 39.60 | 39.60 | 39.60 | 56,000 |
05 Mar 2024 | 39.70 | 39.80 | 39.60 | 39.65 | 39.65 | 56,000 |
04 Mar 2024 | 39.60 | 39.80 | 39.60 | 39.70 | 39.70 | 76,000 |
01 Mar 2024 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | 150,000 |
29 Feb 2024 | 39.30 | 39.65 | 39.30 | 39.60 | 39.60 | 79,000 |
27 Feb 2024 | 39.50 | 39.50 | 39.10 | 39.30 | 39.30 | 113,000 |
26 Feb 2024 | 39.45 | 39.75 | 39.40 | 39.50 | 39.50 | 131,000 |
23 Feb 2024 | 39.50 | 39.55 | 39.35 | 39.40 | 39.40 | 145,000 |
22 Feb 2024 | 39.10 | 39.55 | 39.10 | 39.45 | 39.45 | 215,000 |
21 Feb 2024 | 39.00 | 39.10 | 38.95 | 39.05 | 39.05 | 59,000 |
20 Feb 2024 | 39.10 | 39.15 | 39.00 | 39.00 | 39.00 | 100,000 |
19 Feb 2024 | 38.95 | 39.20 | 38.95 | 39.10 | 39.10 | 77,000 |
16 Feb 2024 | 38.95 | 39.00 | 38.80 | 38.95 | 38.95 | 144,000 |
15 Feb 2024 | 38.90 | 39.00 | 38.85 | 38.95 | 38.95 | 31,000 |
05 Feb 2024 | 38.95 | 39.00 | 38.90 | 38.90 | 38.90 | 32,000 |
02 Feb 2024 | 39.00 | 39.15 | 38.85 | 38.95 | 38.95 | 52,000 |
01 Feb 2024 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 10,000 |
31 Jan 2024 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | 60,000 |
30 Jan 2024 | 38.90 | 39.10 | 38.90 | 38.95 | 38.95 | 65,000 |
29 Jan 2024 | 38.95 | 39.05 | 38.90 | 38.90 | 38.90 | 29,000 |
26 Jan 2024 | 38.80 | 39.00 | 38.80 | 38.95 | 38.95 | 13,000 |
25 Jan 2024 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 35,000 |
24 Jan 2024 | 39.05 | 39.05 | 38.90 | 38.95 | 38.95 | 28,000 |
23 Jan 2024 | 38.90 | 38.95 | 38.85 | 38.95 | 38.95 | 18,000 |
22 Jan 2024 | 38.90 | 39.00 | 38.85 | 38.90 | 38.90 | 58,000 |
19 Jan 2024 | 38.80 | 39.00 | 38.65 | 38.85 | 38.85 | 38,000 |
18 Jan 2024 | 38.90 | 38.90 | 38.70 | 38.80 | 38.80 | 22,000 |
17 Jan 2024 | 38.70 | 38.80 | 38.65 | 38.70 | 38.70 | 80,000 |
16 Jan 2024 | 38.80 | 38.80 | 38.65 | 38.75 | 38.75 | 41,000 |
15 Jan 2024 | 39.10 | 39.10 | 38.80 | 38.80 | 38.80 | 26,106 |
12 Jan 2024 | 38.90 | 38.90 | 38.70 | 38.80 | 38.80 | 24,000 |
11 Jan 2024 | 38.70 | 38.85 | 38.60 | 38.75 | 38.75 | 54,000 |
10 Jan 2024 | 38.95 | 38.95 | 38.65 | 38.70 | 38.70 | 65,000 |
09 Jan 2024 | 38.85 | 38.90 | 38.65 | 38.75 | 38.75 | 52,000 |
08 Jan 2024 | 38.95 | 38.95 | 38.70 | 38.85 | 38.85 | 115,000 |
05 Jan 2024 | 38.85 | 38.95 | 38.85 | 38.95 | 38.95 | 49,000 |
04 Jan 2024 | 39.00 | 39.05 | 38.90 | 38.90 | 38.90 | 57,000 |
03 Jan 2024 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 61,000 |
02 Jan 2024 | 38.95 | 39.00 | 38.90 | 38.95 | 38.95 | 47,000 |
29 Dec 2023 | 39.00 | 39.00 | 38.90 | 38.95 | 38.95 | 52,000 |
28 Dec 2023 | 39.10 | 39.10 | 38.95 | 39.00 | 39.00 | 48,000 |
27 Dec 2023 | 39.15 | 39.15 | 38.90 | 38.95 | 38.95 | 201,000 |
26 Dec 2023 | 39.05 | 39.10 | 38.95 | 39.00 | 39.00 | 25,000 |
25 Dec 2023 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | 59,000 |
22 Dec 2023 | 39.35 | 39.40 | 39.05 | 39.20 | 39.20 | 53,000 |
21 Dec 2023 | 39.00 | 39.75 | 39.00 | 39.35 | 39.35 | 63,000 |
20 Dec 2023 | 39.10 | 39.15 | 39.05 | 39.05 | 39.05 | 22,000 |
19 Dec 2023 | 39.05 | 39.10 | 38.90 | 39.10 | 39.10 | 83,000 |
18 Dec 2023 | 39.30 | 39.30 | 39.00 | 39.05 | 39.05 | 67,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |