Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 39.50 | 39.50 | 39.15 | 39.15 | 39.15 | 27,134 |
07 May 2024 | 39.85 | 39.85 | 38.95 | 39.50 | 39.50 | 81,000 |
06 May 2024 | 41.20 | 41.20 | 39.25 | 39.45 | 39.45 | 307,000 |
03 May 2024 | 41.30 | 42.80 | 40.90 | 41.00 | 41.00 | 249,000 |
02 May 2024 | 39.10 | 41.30 | 39.10 | 40.90 | 40.90 | 169,000 |
30 Apr 2024 | 39.50 | 39.85 | 39.35 | 39.35 | 39.35 | 58,000 |
29 Apr 2024 | 38.85 | 40.00 | 38.85 | 39.75 | 39.75 | 65,000 |
26 Apr 2024 | 38.60 | 39.50 | 38.60 | 38.70 | 38.70 | 60,000 |
25 Apr 2024 | 38.95 | 39.10 | 38.50 | 38.55 | 38.55 | 44,000 |
24 Apr 2024 | 38.70 | 38.75 | 38.30 | 38.50 | 38.50 | 77,000 |
23 Apr 2024 | 38.85 | 38.85 | 38.30 | 38.35 | 38.35 | 43,000 |
22 Apr 2024 | 38.95 | 39.10 | 38.20 | 38.75 | 38.75 | 84,000 |
19 Apr 2024 | 39.90 | 39.90 | 37.70 | 38.20 | 38.20 | 169,000 |
18 Apr 2024 | 39.80 | 40.40 | 39.80 | 39.80 | 39.80 | 101,000 |
17 Apr 2024 | 39.25 | 40.00 | 39.10 | 39.90 | 39.90 | 98,000 |
16 Apr 2024 | 39.95 | 39.95 | 37.85 | 38.80 | 38.80 | 235,000 |
15 Apr 2024 | 40.40 | 40.90 | 39.80 | 39.85 | 39.85 | 156,000 |
12 Apr 2024 | 40.35 | 41.75 | 40.25 | 40.55 | 40.55 | 200,000 |
11 Apr 2024 | 42.60 | 42.60 | 40.20 | 40.35 | 40.35 | 338,000 |
10 Apr 2024 | 42.25 | 43.20 | 42.00 | 42.30 | 42.30 | 167,000 |
09 Apr 2024 | 42.35 | 42.60 | 42.05 | 42.20 | 42.20 | 103,000 |
08 Apr 2024 | 42.60 | 42.60 | 42.15 | 42.50 | 42.50 | 26,000 |
03 Apr 2024 | 42.40 | 42.60 | 42.05 | 42.25 | 42.25 | 174,000 |
02 Apr 2024 | 43.05 | 43.50 | 43.00 | 43.10 | 43.10 | 112,000 |
01 Apr 2024 | 43.70 | 43.80 | 43.30 | 43.30 | 43.30 | 81,000 |
29 Mar 2024 | 44.05 | 44.45 | 43.50 | 43.60 | 43.60 | 53,000 |
28 Mar 2024 | 44.25 | 45.00 | 43.90 | 44.00 | 44.00 | 80,000 |
27 Mar 2024 | 43.50 | 44.20 | 43.40 | 44.20 | 44.20 | 77,000 |
26 Mar 2024 | 44.50 | 44.50 | 43.15 | 43.30 | 43.30 | 130,000 |
25 Mar 2024 | 43.90 | 45.50 | 43.60 | 44.20 | 44.20 | 139,000 |
22 Mar 2024 | 42.90 | 43.80 | 42.90 | 43.20 | 43.20 | 29,000 |
21 Mar 2024 | 43.70 | 43.80 | 43.00 | 43.15 | 43.15 | 91,000 |
20 Mar 2024 | 42.30 | 44.00 | 42.30 | 43.90 | 43.90 | 186,000 |
19 Mar 2024 | 42.30 | 42.60 | 41.95 | 42.15 | 42.15 | 121,000 |
18 Mar 2024 | 42.65 | 42.80 | 42.20 | 42.30 | 42.30 | 109,000 |
15 Mar 2024 | 43.20 | 43.45 | 42.95 | 43.20 | 43.20 | 86,000 |
14 Mar 2024 | 44.15 | 44.15 | 42.80 | 43.50 | 43.50 | 237,000 |
13 Mar 2024 | 44.40 | 44.65 | 43.55 | 44.15 | 44.15 | 187,000 |
12 Mar 2024 | 44.50 | 44.70 | 44.30 | 44.40 | 44.40 | 55,000 |
11 Mar 2024 | 43.90 | 44.70 | 43.90 | 44.70 | 44.70 | 87,000 |
08 Mar 2024 | 44.70 | 44.80 | 43.90 | 43.90 | 43.90 | 155,000 |
07 Mar 2024 | 45.75 | 45.75 | 43.70 | 44.70 | 44.70 | 372,000 |
06 Mar 2024 | 46.05 | 46.30 | 45.20 | 45.40 | 45.40 | 136,000 |
05 Mar 2024 | 45.35 | 46.40 | 45.30 | 46.40 | 46.40 | 121,000 |
04 Mar 2024 | 45.35 | 45.75 | 45.00 | 45.30 | 45.30 | 129,000 |
01 Mar 2024 | 45.75 | 45.85 | 45.45 | 45.60 | 45.60 | 85,000 |
29 Feb 2024 | 46.10 | 46.15 | 45.80 | 45.90 | 45.90 | 79,000 |
27 Feb 2024 | 47.45 | 47.45 | 46.15 | 46.30 | 46.30 | 76,000 |
26 Feb 2024 | 45.70 | 47.30 | 45.70 | 47.25 | 47.25 | 119,000 |
23 Feb 2024 | 46.10 | 46.25 | 45.65 | 45.70 | 45.70 | 164,000 |
22 Feb 2024 | 46.45 | 46.70 | 46.00 | 46.05 | 46.05 | 84,000 |
21 Feb 2024 | 46.70 | 47.00 | 46.25 | 46.35 | 46.35 | 145,000 |
20 Feb 2024 | 47.90 | 48.00 | 46.90 | 46.95 | 46.95 | 131,000 |
19 Feb 2024 | 47.50 | 47.90 | 47.40 | 47.40 | 47.40 | 115,000 |
16 Feb 2024 | 46.60 | 47.55 | 46.60 | 47.15 | 47.15 | 88,000 |
15 Feb 2024 | 46.95 | 47.55 | 46.05 | 46.60 | 46.60 | 180,000 |
05 Feb 2024 | 46.50 | 47.80 | 46.50 | 47.00 | 47.00 | 114,000 |
02 Feb 2024 | 47.00 | 47.10 | 46.20 | 46.45 | 46.45 | 73,000 |
01 Feb 2024 | 47.00 | 47.15 | 46.50 | 46.80 | 46.80 | 109,000 |
31 Jan 2024 | 47.15 | 47.45 | 46.70 | 46.90 | 46.90 | 176,000 |
30 Jan 2024 | 48.50 | 48.50 | 47.25 | 47.30 | 47.30 | 153,000 |
29 Jan 2024 | 48.30 | 48.50 | 48.05 | 48.15 | 48.15 | 43,000 |
26 Jan 2024 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | 28,000 |
25 Jan 2024 | 49.90 | 50.00 | 48.10 | 48.30 | 48.30 | 116,000 |
24 Jan 2024 | 49.55 | 50.30 | 49.05 | 49.30 | 49.30 | 103,000 |
23 Jan 2024 | 48.90 | 49.30 | 48.50 | 48.80 | 48.80 | 121,000 |
22 Jan 2024 | 49.00 | 49.50 | 48.40 | 49.10 | 49.10 | 48,000 |
19 Jan 2024 | 48.25 | 48.75 | 48.20 | 48.35 | 48.35 | 41,000 |
18 Jan 2024 | 48.60 | 48.60 | 48.00 | 48.50 | 48.50 | 59,000 |
17 Jan 2024 | 48.70 | 48.85 | 48.05 | 48.20 | 48.20 | 45,000 |
16 Jan 2024 | 50.20 | 50.20 | 48.70 | 48.70 | 48.70 | 88,000 |
15 Jan 2024 | 49.50 | 50.20 | 49.40 | 49.40 | 49.40 | 42,113 |
12 Jan 2024 | 49.50 | 50.20 | 49.50 | 49.50 | 49.50 | 54,000 |
11 Jan 2024 | 48.80 | 49.90 | 48.80 | 49.50 | 49.50 | 69,000 |
10 Jan 2024 | 49.00 | 49.50 | 48.10 | 48.75 | 48.75 | 110,000 |
09 Jan 2024 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 341,000 |
08 Jan 2024 | 53.80 | 53.80 | 50.90 | 50.90 | 50.90 | 632,000 |
05 Jan 2024 | 53.10 | 55.60 | 52.80 | 55.00 | 55.00 | 435,000 |
04 Jan 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | 51,000 |
03 Jan 2024 | 53.20 | 54.00 | 52.90 | 53.00 | 53.00 | 49,000 |
02 Jan 2024 | 54.40 | 54.60 | 53.50 | 53.70 | 53.70 | 74,000 |
29 Dec 2023 | 54.00 | 54.20 | 53.70 | 54.00 | 54.00 | 82,000 |
28 Dec 2023 | 55.60 | 55.60 | 54.10 | 54.50 | 54.50 | 158,000 |
27 Dec 2023 | 53.50 | 55.90 | 53.30 | 54.90 | 54.90 | 427,000 |
26 Dec 2023 | 53.00 | 54.10 | 52.70 | 53.30 | 53.30 | 203,000 |
25 Dec 2023 | 52.80 | 53.00 | 52.20 | 52.60 | 52.60 | 139,000 |
22 Dec 2023 | 53.50 | 53.50 | 52.00 | 52.40 | 52.40 | 75,000 |
21 Dec 2023 | 52.30 | 52.90 | 52.30 | 52.40 | 52.40 | 27,000 |
20 Dec 2023 | 53.00 | 53.80 | 52.70 | 53.00 | 53.00 | 89,000 |
19 Dec 2023 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 62,000 |
18 Dec 2023 | 51.40 | 52.40 | 51.40 | 51.90 | 51.90 | 164,000 |
15 Dec 2023 | 52.10 | 52.90 | 51.80 | 52.60 | 52.60 | 94,000 |
14 Dec 2023 | 52.60 | 52.80 | 51.80 | 51.90 | 51.90 | 116,000 |
13 Dec 2023 | 52.00 | 53.00 | 52.00 | 52.40 | 52.40 | 52,000 |
12 Dec 2023 | 52.90 | 52.90 | 51.80 | 51.90 | 51.90 | 158,000 |
11 Dec 2023 | 52.40 | 53.20 | 52.20 | 52.50 | 52.50 | 42,000 |
08 Dec 2023 | 53.60 | 53.60 | 52.50 | 52.50 | 52.50 | 200,000 |
07 Dec 2023 | 53.80 | 54.50 | 52.60 | 53.20 | 53.20 | 162,000 |
06 Dec 2023 | 53.80 | 55.30 | 52.00 | 53.50 | 53.50 | 440,000 |
05 Dec 2023 | 54.60 | 54.60 | 53.20 | 53.50 | 53.50 | 248,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |