Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 35.10 | 35.45 | 34.50 | 35.00 | 35.00 | 111,397 |
06 May 2024 | 34.70 | 35.60 | 34.55 | 35.10 | 35.10 | 163,000 |
03 May 2024 | 35.15 | 35.25 | 34.95 | 34.95 | 34.95 | 162,000 |
02 May 2024 | 36.10 | 36.10 | 34.90 | 35.15 | 35.15 | 353,000 |
30 Apr 2024 | 35.50 | 37.90 | 35.40 | 36.80 | 36.80 | 841,000 |
29 Apr 2024 | 35.30 | 35.50 | 34.60 | 35.45 | 35.45 | 252,000 |
26 Apr 2024 | 35.30 | 35.45 | 35.10 | 35.25 | 35.25 | 129,000 |
25 Apr 2024 | 35.45 | 35.50 | 34.80 | 35.45 | 35.45 | 125,000 |
24 Apr 2024 | 34.80 | 35.95 | 34.80 | 35.45 | 35.45 | 164,000 |
23 Apr 2024 | 34.90 | 35.80 | 34.55 | 34.85 | 34.85 | 168,000 |
22 Apr 2024 | 35.30 | 35.75 | 34.30 | 34.30 | 34.30 | 479,000 |
19 Apr 2024 | 37.50 | 37.50 | 34.95 | 35.30 | 35.30 | 653,000 |
18 Apr 2024 | 38.50 | 38.50 | 36.65 | 37.00 | 37.00 | 672,000 |
17 Apr 2024 | 38.50 | 39.00 | 38.35 | 38.50 | 38.50 | 269,000 |
16 Apr 2024 | 39.20 | 39.40 | 38.55 | 38.55 | 38.55 | 327,000 |
15 Apr 2024 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | 302,000 |
12 Apr 2024 | 40.00 | 40.20 | 39.05 | 39.60 | 39.60 | 497,000 |
11 Apr 2024 | 42.20 | 42.40 | 41.10 | 41.20 | 41.20 | 189,000 |
10 Apr 2024 | 43.55 | 44.45 | 42.20 | 42.70 | 42.70 | 569,000 |
09 Apr 2024 | 39.50 | 43.45 | 39.05 | 43.45 | 43.45 | 773,000 |
08 Apr 2024 | 39.55 | 39.85 | 39.45 | 39.50 | 39.50 | 130,000 |
03 Apr 2024 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 71,000 |
02 Apr 2024 | 40.05 | 40.05 | 39.75 | 39.95 | 39.95 | 149,000 |
01 Apr 2024 | 40.35 | 40.35 | 40.00 | 40.05 | 40.05 | 108,000 |
29 Mar 2024 | 40.40 | 40.70 | 40.15 | 40.55 | 40.55 | 144,000 |
28 Mar 2024 | 39.70 | 40.10 | 39.70 | 40.10 | 40.10 | 89,000 |
27 Mar 2024 | 40.50 | 40.50 | 39.40 | 39.60 | 39.60 | 194,000 |
26 Mar 2024 | 40.70 | 41.00 | 39.75 | 39.85 | 39.85 | 172,000 |
25 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
22 Mar 2024 | 40.15 | 40.15 | 39.95 | 40.00 | 40.00 | 97,000 |
21 Mar 2024 | 40.00 | 40.80 | 39.95 | 40.15 | 40.15 | 136,000 |
20 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
19 Mar 2024 | 40.80 | 40.95 | 40.20 | 40.30 | 40.30 | 73,000 |
18 Mar 2024 | 40.50 | 41.10 | 40.30 | 40.80 | 40.80 | 66,000 |
15 Mar 2024 | 40.15 | 40.55 | 39.95 | 40.50 | 40.50 | 133,000 |
14 Mar 2024 | 40.30 | 40.30 | 39.95 | 40.30 | 40.30 | 173,000 |
13 Mar 2024 | 41.10 | 41.40 | 40.20 | 40.20 | 40.20 | 314,000 |
12 Mar 2024 | 40.55 | 41.50 | 40.55 | 40.80 | 40.80 | 257,000 |
11 Mar 2024 | 40.60 | 41.50 | 40.50 | 41.25 | 41.25 | 383,000 |
08 Mar 2024 | 42.80 | 43.30 | 40.00 | 40.60 | 40.60 | 638,000 |
07 Mar 2024 | 44.50 | 44.50 | 42.65 | 42.80 | 42.80 | 814,000 |
06 Mar 2024 | 44.65 | 45.05 | 44.40 | 44.50 | 44.50 | 360,000 |
05 Mar 2024 | 45.00 | 45.00 | 44.45 | 44.60 | 44.60 | 255,000 |
04 Mar 2024 | 44.95 | 45.30 | 44.70 | 44.85 | 44.85 | 184,000 |
01 Mar 2024 | 44.95 | 45.05 | 44.80 | 44.95 | 44.95 | 104,000 |
29 Feb 2024 | 45.60 | 45.60 | 44.75 | 45.00 | 45.00 | 308,000 |
27 Feb 2024 | 45.95 | 45.95 | 44.80 | 44.90 | 44.90 | 511,000 |
26 Feb 2024 | 45.80 | 45.80 | 45.40 | 45.45 | 45.45 | 201,000 |
23 Feb 2024 | 46.75 | 46.75 | 45.50 | 45.70 | 45.70 | 206,000 |
22 Feb 2024 | 46.40 | 47.90 | 46.40 | 46.75 | 46.75 | 198,000 |
21 Feb 2024 | 47.15 | 47.30 | 46.50 | 46.55 | 46.55 | 161,000 |
20 Feb 2024 | 47.80 | 47.90 | 47.05 | 47.15 | 47.15 | 213,000 |
19 Feb 2024 | 47.20 | 47.70 | 46.85 | 47.30 | 47.30 | 256,000 |
16 Feb 2024 | 46.00 | 46.90 | 46.00 | 46.60 | 46.60 | 185,000 |
15 Feb 2024 | 46.50 | 46.60 | 45.40 | 46.10 | 46.10 | 203,000 |
05 Feb 2024 | 46.25 | 46.25 | 45.60 | 45.60 | 45.60 | 140,000 |
02 Feb 2024 | 45.35 | 46.65 | 45.30 | 46.25 | 46.25 | 265,000 |
01 Feb 2024 | 45.20 | 45.65 | 44.95 | 45.30 | 45.30 | 296,000 |
31 Jan 2024 | 45.95 | 46.10 | 45.25 | 45.25 | 45.25 | 190,000 |
30 Jan 2024 | 45.55 | 46.00 | 45.40 | 45.95 | 45.95 | 78,000 |
29 Jan 2024 | 45.50 | 46.00 | 45.40 | 45.50 | 45.50 | 97,000 |
26 Jan 2024 | 45.55 | 45.95 | 45.40 | 45.50 | 45.50 | 97,000 |
25 Jan 2024 | 45.70 | 45.85 | 45.50 | 45.65 | 45.65 | 105,000 |
24 Jan 2024 | 45.65 | 45.85 | 45.50 | 45.70 | 45.70 | 106,000 |
23 Jan 2024 | 45.85 | 46.75 | 45.65 | 45.65 | 45.65 | 72,000 |
22 Jan 2024 | 45.85 | 46.10 | 45.55 | 45.90 | 45.90 | 84,000 |
19 Jan 2024 | 46.85 | 46.85 | 45.60 | 45.85 | 45.85 | 88,000 |
18 Jan 2024 | 45.60 | 46.70 | 45.40 | 45.60 | 45.60 | 140,000 |
17 Jan 2024 | 46.30 | 46.30 | 45.50 | 45.50 | 45.50 | 193,000 |
16 Jan 2024 | 47.05 | 47.10 | 46.00 | 46.10 | 46.10 | 113,000 |
15 Jan 2024 | 47.00 | 47.05 | 46.30 | 47.05 | 47.05 | 71,108 |
12 Jan 2024 | 46.90 | 47.10 | 46.35 | 46.90 | 46.90 | 81,000 |
11 Jan 2024 | 45.60 | 48.05 | 45.60 | 46.90 | 46.90 | 216,000 |
10 Jan 2024 | 45.70 | 45.70 | 45.45 | 45.65 | 45.65 | 115,000 |
09 Jan 2024 | 46.20 | 46.20 | 45.70 | 45.70 | 45.70 | 211,000 |
08 Jan 2024 | 46.55 | 46.55 | 46.15 | 46.20 | 46.20 | 80,000 |
05 Jan 2024 | 46.85 | 47.00 | 46.55 | 46.55 | 46.55 | 87,000 |
04 Jan 2024 | 47.05 | 47.25 | 46.50 | 46.80 | 46.80 | 127,000 |
03 Jan 2024 | 46.95 | 47.75 | 46.80 | 47.00 | 47.00 | 115,000 |
02 Jan 2024 | 47.45 | 47.45 | 46.90 | 46.95 | 46.95 | 125,000 |
29 Dec 2023 | 48.00 | 48.00 | 47.35 | 47.45 | 47.45 | 85,000 |
28 Dec 2023 | 48.00 | 48.00 | 47.20 | 47.90 | 47.90 | 127,000 |
27 Dec 2023 | 47.55 | 47.60 | 47.20 | 47.20 | 47.20 | 84,000 |
26 Dec 2023 | 47.15 | 47.50 | 47.15 | 47.45 | 47.45 | 66,000 |
25 Dec 2023 | 47.30 | 47.65 | 47.15 | 47.15 | 47.15 | 82,000 |
22 Dec 2023 | 47.50 | 47.80 | 47.30 | 47.30 | 47.30 | 83,000 |
21 Dec 2023 | 47.45 | 47.60 | 47.40 | 47.55 | 47.55 | 71,000 |
20 Dec 2023 | 47.35 | 48.50 | 47.35 | 47.70 | 47.70 | 68,000 |
19 Dec 2023 | 48.20 | 48.20 | 47.30 | 47.35 | 47.35 | 166,000 |
18 Dec 2023 | 48.20 | 48.65 | 48.20 | 48.20 | 48.20 | 63,000 |
15 Dec 2023 | 48.55 | 48.95 | 48.20 | 48.20 | 48.20 | 128,000 |
14 Dec 2023 | 48.75 | 49.00 | 48.50 | 48.55 | 48.55 | 113,000 |
13 Dec 2023 | 48.50 | 48.95 | 48.00 | 48.70 | 48.70 | 106,000 |
12 Dec 2023 | 49.25 | 49.25 | 48.50 | 48.50 | 48.50 | 156,000 |
11 Dec 2023 | 49.65 | 49.70 | 49.00 | 49.15 | 49.15 | 115,000 |
08 Dec 2023 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | 137,000 |
07 Dec 2023 | 50.80 | 50.80 | 49.90 | 49.90 | 49.90 | 294,000 |
06 Dec 2023 | 51.10 | 52.40 | 50.70 | 51.30 | 51.30 | 385,000 |
05 Dec 2023 | 49.90 | 53.00 | 48.90 | 52.40 | 52.40 | 540,000 |
04 Dec 2023 | 49.60 | 49.60 | 48.80 | 49.00 | 49.00 | 252,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |