Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 45.05 | 45.15 | 44.95 | 45.10 | 45.10 | 42,000 |
16 May 2024 | 45.20 | 45.30 | 45.00 | 45.05 | 45.05 | 12,000 |
15 May 2024 | 45.10 | 45.10 | 45.00 | 45.05 | 45.05 | 21,000 |
14 May 2024 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 99,000 |
13 May 2024 | 45.20 | 45.45 | 45.00 | 45.05 | 45.05 | 32,000 |
10 May 2024 | 44.50 | 45.70 | 44.50 | 45.20 | 45.20 | 146,009 |
09 May 2024 | 43.55 | 45.20 | 43.55 | 44.30 | 44.30 | 81,000 |
08 May 2024 | 43.55 | 43.60 | 43.50 | 43.50 | 43.50 | 28,000 |
07 May 2024 | 43.35 | 43.60 | 43.35 | 43.55 | 43.55 | 115,000 |
06 May 2024 | 43.00 | 43.60 | 43.00 | 43.35 | 43.35 | 100,000 |
03 May 2024 | 43.00 | 43.20 | 42.95 | 42.95 | 42.95 | 60,000 |
02 May 2024 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 23,000 |
30 Apr 2024 | 42.95 | 43.00 | 42.90 | 43.00 | 43.00 | 11,000 |
29 Apr 2024 | 42.95 | 43.00 | 42.95 | 42.95 | 42.95 | 86,000 |
26 Apr 2024 | 42.90 | 43.00 | 42.90 | 42.95 | 42.95 | 40,000 |
25 Apr 2024 | 42.95 | 42.95 | 42.90 | 42.95 | 42.95 | 4,000 |
24 Apr 2024 | 43.00 | 43.00 | 42.85 | 42.90 | 42.90 | 57,000 |
23 Apr 2024 | 43.00 | 43.00 | 42.70 | 42.85 | 42.85 | 15,000 |
22 Apr 2024 | 43.00 | 43.00 | 42.80 | 42.85 | 42.85 | 39,000 |
19 Apr 2024 | 43.00 | 43.00 | 42.50 | 42.80 | 42.80 | 33,000 |
18 Apr 2024 | 43.00 | 43.20 | 42.75 | 42.90 | 42.90 | 24,000 |
17 Apr 2024 | 42.80 | 42.80 | 42.75 | 42.75 | 42.75 | 38,000 |
16 Apr 2024 | 42.55 | 42.75 | 42.50 | 42.65 | 42.65 | 51,000 |
15 Apr 2024 | 42.85 | 42.85 | 42.70 | 42.80 | 42.80 | 24,000 |
12 Apr 2024 | 42.85 | 42.85 | 42.75 | 42.85 | 42.85 | 12,000 |
11 Apr 2024 | 43.00 | 43.00 | 42.95 | 42.95 | 42.95 | 8,000 |
10 Apr 2024 | 42.70 | 43.20 | 42.70 | 43.00 | 43.00 | 21,000 |
09 Apr 2024 | 43.00 | 43.40 | 42.95 | 43.10 | 43.10 | 70,709 |
08 Apr 2024 | 43.20 | 43.20 | 43.00 | 43.20 | 43.20 | 19,070 |
03 Apr 2024 | 43.35 | 43.35 | 43.10 | 43.20 | 43.20 | 20,000 |
02 Apr 2024 | 43.35 | 43.35 | 43.25 | 43.35 | 43.35 | 30,000 |
01 Apr 2024 | 43.45 | 43.45 | 43.20 | 43.35 | 43.35 | 54,000 |
29 Mar 2024 | 43.50 | 43.50 | 43.25 | 43.25 | 43.25 | 22,000 |
28 Mar 2024 | 43.55 | 43.55 | 43.45 | 43.50 | 43.50 | 15,000 |
27 Mar 2024 | 43.20 | 43.70 | 43.20 | 43.50 | 43.50 | 81,000 |
26 Mar 2024 | 42.20 | 43.50 | 42.20 | 43.50 | 43.50 | 49,000 |
25 Mar 2024 | 42.60 | 42.75 | 42.60 | 42.70 | 42.70 | 44,000 |
22 Mar 2024 | 42.75 | 42.80 | 42.55 | 42.75 | 42.75 | 29,077 |
21 Mar 2024 | 43.00 | 43.00 | 42.75 | 42.85 | 42.85 | 44,000 |
20 Mar 2024 | 42.60 | 43.10 | 42.40 | 43.00 | 43.00 | 168,000 |
19 Mar 2024 | 43.10 | 43.10 | 42.50 | 42.90 | 42.90 | 39,000 |
18 Mar 2024 | 43.10 | 43.20 | 42.95 | 43.10 | 43.10 | 80,000 |
15 Mar 2024 | 43.30 | 44.00 | 43.30 | 43.50 | 43.50 | 94,000 |
14 Mar 2024 | 44.00 | 44.80 | 43.00 | 43.80 | 43.80 | 258,030 |
13 Mar 2024 | 41.65 | 44.20 | 41.65 | 43.40 | 43.40 | 344,021 |
12 Mar 2024 | 41.00 | 41.00 | 40.90 | 41.00 | 41.00 | 28,000 |
11 Mar 2024 | 40.70 | 41.00 | 40.70 | 40.95 | 40.95 | 34,000 |
08 Mar 2024 | 41.00 | 41.05 | 40.95 | 40.95 | 40.95 | 24,000 |
07 Mar 2024 | 41.05 | 41.05 | 41.00 | 41.00 | 41.00 | 19,000 |
06 Mar 2024 | 41.00 | 41.20 | 41.00 | 41.05 | 41.05 | 63,000 |
05 Mar 2024 | 41.05 | 41.05 | 41.00 | 41.00 | 41.00 | 83,000 |
04 Mar 2024 | 41.00 | 41.10 | 41.00 | 41.00 | 41.00 | 99,000 |
01 Mar 2024 | 41.20 | 41.20 | 40.95 | 41.00 | 41.00 | 91,000 |
29 Feb 2024 | 40.80 | 41.45 | 40.80 | 40.95 | 40.95 | 521,000 |
27 Feb 2024 | 40.70 | 40.85 | 40.60 | 40.75 | 40.75 | 107,010 |
26 Feb 2024 | 40.60 | 40.65 | 40.60 | 40.65 | 40.65 | 46,000 |
23 Feb 2024 | 40.65 | 40.65 | 40.40 | 40.50 | 40.50 | 33,000 |
22 Feb 2024 | 40.60 | 40.75 | 40.60 | 40.75 | 40.75 | 25,000 |
21 Feb 2024 | 40.95 | 40.95 | 40.70 | 40.80 | 40.80 | 17,000 |
20 Feb 2024 | 40.55 | 40.70 | 40.55 | 40.70 | 40.70 | 3,000 |
19 Feb 2024 | 40.45 | 40.70 | 40.45 | 40.70 | 40.70 | 48,000 |
16 Feb 2024 | 40.70 | 40.70 | 40.45 | 40.60 | 40.60 | 18,000 |
15 Feb 2024 | 41.20 | 41.20 | 40.35 | 40.65 | 40.65 | 22,000 |
05 Feb 2024 | 40.50 | 40.70 | 40.40 | 40.70 | 40.70 | 3,000 |
02 Feb 2024 | 41.55 | 41.55 | 40.50 | 40.70 | 40.70 | 6,000 |
01 Feb 2024 | 40.85 | 40.85 | 40.50 | 40.50 | 40.50 | 3,000 |
31 Jan 2024 | 40.20 | 40.35 | 40.10 | 40.15 | 40.15 | 15,000 |
30 Jan 2024 | 40.25 | 40.35 | 40.25 | 40.35 | 40.35 | 2,001 |
29 Jan 2024 | 40.30 | 40.45 | 40.10 | 40.45 | 40.45 | 17,000 |
26 Jan 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 6,000 |
25 Jan 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 4,000 |
24 Jan 2024 | 40.35 | 40.40 | 40.35 | 40.40 | 40.40 | 2,000 |
23 Jan 2024 | 40.35 | 40.35 | 40.30 | 40.30 | 40.30 | 17,000 |
22 Jan 2024 | 40.40 | 40.40 | 40.35 | 40.35 | 40.35 | 10,000 |
19 Jan 2024 | 40.40 | 40.45 | 40.35 | 40.45 | 40.45 | 27,000 |
18 Jan 2024 | 40.45 | 40.50 | 40.45 | 40.45 | 40.45 | 4,000 |
17 Jan 2024 | 40.20 | 40.55 | 40.20 | 40.55 | 40.55 | 32,000 |
16 Jan 2024 | 40.70 | 40.70 | 40.35 | 40.40 | 40.40 | 22,000 |
15 Jan 2024 | 40.80 | 40.80 | 40.50 | 40.70 | 40.70 | 10,000 |
12 Jan 2024 | 40.60 | 40.80 | 40.45 | 40.80 | 40.80 | 40,000 |
11 Jan 2024 | 40.40 | 40.95 | 40.40 | 40.85 | 40.85 | 37,000 |
10 Jan 2024 | 41.10 | 41.70 | 40.60 | 40.70 | 40.70 | 40,000 |
09 Jan 2024 | 40.80 | 41.15 | 40.40 | 41.15 | 41.15 | 30,000 |
08 Jan 2024 | 40.60 | 40.80 | 40.50 | 40.80 | 40.80 | 10,000 |
05 Jan 2024 | 40.35 | 40.85 | 40.35 | 40.65 | 40.65 | 4,000 |
04 Jan 2024 | 40.40 | 40.55 | 40.35 | 40.55 | 40.55 | 8,000 |
03 Jan 2024 | 40.35 | 40.40 | 40.35 | 40.35 | 40.35 | 19,000 |
02 Jan 2024 | 40.90 | 40.90 | 40.55 | 40.70 | 40.70 | 10,000 |
29 Dec 2023 | 40.65 | 40.95 | 40.35 | 40.70 | 40.70 | 13,000 |
28 Dec 2023 | 40.85 | 40.85 | 40.45 | 40.65 | 40.65 | 19,000 |
27 Dec 2023 | 40.65 | 40.95 | 40.35 | 40.80 | 40.80 | 25,000 |
26 Dec 2023 | 40.20 | 40.65 | 40.20 | 40.65 | 40.65 | 21,000 |
25 Dec 2023 | 40.35 | 40.40 | 40.30 | 40.40 | 40.40 | 6,000 |
22 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1,000 |
21 Dec 2023 | 40.10 | 40.50 | 40.00 | 40.40 | 40.40 | 42,000 |
20 Dec 2023 | 40.55 | 40.60 | 40.35 | 40.35 | 40.35 | 11,000 |
19 Dec 2023 | 40.45 | 40.45 | 40.35 | 40.35 | 40.35 | 6,000 |
18 Dec 2023 | 40.65 | 40.65 | 40.45 | 40.45 | 40.45 | 13,000 |
15 Dec 2023 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | 7,000 |
14 Dec 2023 | 40.25 | 40.50 | 40.05 | 40.25 | 40.25 | 29,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |