Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 32.85 | 32.85 | 31.80 | 31.80 | 31.80 | 731,000 |
02 May 2024 | 32.60 | 32.60 | 31.85 | 32.25 | 32.25 | 1,004,000 |
30 Apr 2024 | 32.75 | 32.95 | 32.40 | 32.70 | 32.70 | 389,000 |
29 Apr 2024 | 32.65 | 33.10 | 32.55 | 32.65 | 32.65 | 457,000 |
26 Apr 2024 | 32.60 | 33.30 | 32.50 | 32.50 | 32.50 | 551,000 |
25 Apr 2024 | 33.15 | 33.70 | 32.50 | 32.50 | 32.50 | 659,000 |
24 Apr 2024 | 32.80 | 33.60 | 32.80 | 33.15 | 33.15 | 665,000 |
23 Apr 2024 | 33.00 | 33.40 | 32.20 | 32.25 | 32.25 | 727,000 |
22 Apr 2024 | 34.90 | 34.90 | 32.40 | 32.40 | 32.40 | 790,000 |
19 Apr 2024 | 35.50 | 35.50 | 33.00 | 34.10 | 34.10 | 1,105,000 |
18 Apr 2024 | 33.70 | 35.50 | 33.70 | 35.50 | 35.50 | 1,390,000 |
17 Apr 2024 | 33.55 | 34.30 | 33.55 | 34.05 | 34.05 | 638,000 |
16 Apr 2024 | 35.45 | 35.45 | 33.50 | 33.50 | 33.50 | 1,746,000 |
15 Apr 2024 | 35.75 | 35.90 | 35.40 | 35.45 | 35.45 | 911,000 |
12 Apr 2024 | 36.10 | 36.10 | 35.45 | 35.45 | 35.45 | 1,395,000 |
11 Apr 2024 | 35.30 | 36.45 | 35.30 | 35.75 | 35.75 | 2,884,000 |
10 Apr 2024 | 37.30 | 37.90 | 37.10 | 37.45 | 37.45 | 1,196,000 |
09 Apr 2024 | 38.05 | 38.15 | 37.30 | 37.50 | 37.50 | 1,250,000 |
08 Apr 2024 | 37.30 | 38.75 | 37.20 | 37.75 | 37.75 | 3,595,000 |
03 Apr 2024 | 36.80 | 37.85 | 36.40 | 37.05 | 37.05 | 1,697,000 |
02 Apr 2024 | 37.80 | 37.80 | 36.80 | 37.00 | 37.00 | 1,226,000 |
01 Apr 2024 | 37.90 | 37.90 | 36.90 | 37.40 | 37.40 | 1,497,000 |
29 Mar 2024 | 37.90 | 38.60 | 37.70 | 37.75 | 37.75 | 3,533,000 |
28 Mar 2024 | 36.90 | 39.00 | 36.60 | 37.35 | 37.35 | 6,636,000 |
27 Mar 2024 | 36.75 | 36.80 | 36.10 | 36.15 | 36.15 | 1,253,000 |
26 Mar 2024 | 37.70 | 38.20 | 36.15 | 36.20 | 36.20 | 2,184,000 |
25 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
22 Mar 2024 | 37.40 | 38.20 | 37.40 | 37.65 | 37.65 | 1,261,000 |
21 Mar 2024 | 37.15 | 38.00 | 37.15 | 37.55 | 37.55 | 1,596,000 |
20 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
19 Mar 2024 | 38.70 | 39.20 | 37.65 | 37.65 | 37.65 | 3,236,000 |
18 Mar 2024 | 38.85 | 39.45 | 38.65 | 38.95 | 38.95 | 2,068,000 |
15 Mar 2024 | 38.80 | 39.50 | 38.40 | 38.65 | 38.65 | 2,894,000 |
14 Mar 2024 | 40.50 | 40.55 | 38.45 | 38.75 | 38.75 | 4,889,000 |
13 Mar 2024 | 43.20 | 43.35 | 39.85 | 40.50 | 40.50 | 10,370,000 |
12 Mar 2024 | 41.00 | 44.60 | 41.00 | 42.25 | 42.25 | 26,565,000 |
11 Mar 2024 | 38.85 | 41.50 | 38.80 | 40.70 | 40.70 | 10,536,000 |
08 Mar 2024 | 42.30 | 42.40 | 38.35 | 38.55 | 38.55 | 15,398,000 |
07 Mar 2024 | 43.20 | 44.45 | 40.50 | 40.50 | 40.50 | 28,875,000 |
06 Mar 2024 | 41.10 | 43.55 | 40.10 | 42.50 | 42.50 | 64,527,000 |
05 Mar 2024 | 37.20 | 40.75 | 37.05 | 40.75 | 40.75 | 16,840,000 |
04 Mar 2024 | 37.45 | 37.80 | 37.05 | 37.05 | 37.05 | 1,901,000 |
01 Mar 2024 | 37.00 | 37.60 | 36.65 | 37.10 | 37.10 | 1,963,000 |
29 Feb 2024 | 35.60 | 37.95 | 35.55 | 36.85 | 36.85 | 7,379,000 |
27 Feb 2024 | 36.50 | 36.50 | 35.35 | 35.50 | 35.50 | 1,666,000 |
26 Feb 2024 | 36.05 | 36.50 | 35.80 | 36.15 | 36.15 | 1,128,000 |
23 Feb 2024 | 37.20 | 37.45 | 36.15 | 36.20 | 36.20 | 1,359,000 |
22 Feb 2024 | 36.90 | 37.80 | 36.65 | 36.80 | 36.80 | 1,279,000 |
21 Feb 2024 | 38.40 | 40.00 | 37.00 | 37.00 | 37.00 | 7,320,000 |
20 Feb 2024 | 38.00 | 38.00 | 36.20 | 36.45 | 36.45 | 1,921,000 |
19 Feb 2024 | 37.80 | 38.10 | 37.30 | 37.60 | 37.60 | 1,614,000 |
16 Feb 2024 | 36.55 | 37.40 | 36.55 | 37.40 | 37.40 | 1,853,000 |
15 Feb 2024 | 35.75 | 36.85 | 35.75 | 36.55 | 36.55 | 1,477,000 |
05 Feb 2024 | 35.95 | 36.00 | 35.35 | 35.45 | 35.45 | 1,189,000 |
02 Feb 2024 | 36.30 | 37.50 | 36.00 | 36.05 | 36.05 | 1,557,000 |
01 Feb 2024 | 36.20 | 36.70 | 35.85 | 35.90 | 35.90 | 1,132,000 |
31 Jan 2024 | 36.80 | 36.90 | 36.00 | 36.15 | 36.15 | 757,000 |
30 Jan 2024 | 36.70 | 37.35 | 36.70 | 36.80 | 36.80 | 1,347,000 |
29 Jan 2024 | 35.75 | 36.80 | 35.60 | 36.80 | 36.80 | 1,034,000 |
26 Jan 2024 | 36.20 | 36.95 | 35.75 | 35.75 | 35.75 | 1,418,000 |
25 Jan 2024 | 37.20 | 37.65 | 36.00 | 36.20 | 36.20 | 2,034,000 |
24 Jan 2024 | 38.40 | 38.40 | 37.05 | 37.05 | 37.05 | 1,431,000 |
23 Jan 2024 | 38.65 | 39.05 | 37.60 | 37.80 | 37.80 | 3,852,000 |
22 Jan 2024 | 36.30 | 39.20 | 36.30 | 38.65 | 38.65 | 6,502,000 |
19 Jan 2024 | 36.00 | 36.40 | 35.60 | 36.05 | 36.05 | 1,251,000 |
18 Jan 2024 | 36.10 | 36.25 | 35.20 | 35.40 | 35.40 | 1,201,000 |
17 Jan 2024 | 36.05 | 36.45 | 35.35 | 35.65 | 35.65 | 1,418,000 |
16 Jan 2024 | 36.90 | 37.05 | 35.65 | 35.80 | 35.80 | 3,009,000 |
15 Jan 2024 | 37.40 | 37.70 | 36.70 | 36.80 | 36.80 | 2,225,015 |
12 Jan 2024 | 38.70 | 38.85 | 36.85 | 36.85 | 36.85 | 3,099,000 |
11 Jan 2024 | 38.35 | 38.95 | 38.10 | 38.65 | 38.65 | 3,249,000 |
10 Jan 2024 | 38.45 | 38.55 | 37.70 | 37.80 | 37.80 | 1,817,000 |
09 Jan 2024 | 38.50 | 39.10 | 37.60 | 38.30 | 38.30 | 3,562,000 |
08 Jan 2024 | 38.40 | 39.40 | 37.95 | 38.00 | 38.00 | 2,968,000 |
05 Jan 2024 | 38.15 | 38.40 | 37.65 | 38.40 | 38.40 | 2,455,000 |
04 Jan 2024 | 39.10 | 40.35 | 37.80 | 37.95 | 37.95 | 8,281,000 |
03 Jan 2024 | 38.90 | 41.60 | 38.70 | 39.35 | 39.35 | 18,685,000 |
02 Jan 2024 | 38.75 | 39.45 | 38.00 | 39.45 | 39.45 | 4,466,000 |
29 Dec 2023 | 38.70 | 39.25 | 37.30 | 38.20 | 38.20 | 5,415,000 |
28 Dec 2023 | 39.00 | 40.30 | 38.30 | 38.70 | 38.70 | 10,879,000 |
27 Dec 2023 | 38.85 | 39.15 | 38.05 | 39.00 | 39.00 | 7,557,000 |
26 Dec 2023 | 37.35 | 38.65 | 37.35 | 38.50 | 38.50 | 5,760,000 |
25 Dec 2023 | 36.85 | 38.50 | 36.75 | 37.75 | 37.75 | 7,980,000 |
22 Dec 2023 | 36.95 | 38.10 | 36.55 | 36.55 | 36.55 | 3,377,000 |
21 Dec 2023 | 36.80 | 37.70 | 36.50 | 36.70 | 36.70 | 1,741,000 |
20 Dec 2023 | 36.40 | 37.45 | 36.30 | 37.35 | 37.35 | 2,577,000 |
19 Dec 2023 | 36.15 | 36.45 | 35.25 | 36.10 | 36.10 | 2,230,000 |
18 Dec 2023 | 36.90 | 37.15 | 36.15 | 36.15 | 36.15 | 1,236,000 |
15 Dec 2023 | 37.40 | 38.10 | 36.50 | 36.60 | 36.60 | 3,190,000 |
14 Dec 2023 | 37.50 | 37.50 | 36.50 | 37.10 | 37.10 | 2,614,000 |
13 Dec 2023 | 36.40 | 37.80 | 36.40 | 36.50 | 36.50 | 4,355,000 |
12 Dec 2023 | 37.20 | 38.00 | 36.15 | 36.25 | 36.25 | 5,367,000 |
11 Dec 2023 | 37.95 | 38.30 | 35.50 | 37.85 | 37.85 | 8,931,000 |
08 Dec 2023 | 38.20 | 38.40 | 37.45 | 38.05 | 38.05 | 4,822,000 |
07 Dec 2023 | 37.00 | 38.25 | 36.95 | 37.45 | 37.45 | 4,905,000 |
06 Dec 2023 | 38.10 | 38.20 | 37.05 | 37.25 | 37.25 | 5,383,000 |
05 Dec 2023 | 36.50 | 38.50 | 36.05 | 37.70 | 37.70 | 9,987,000 |
04 Dec 2023 | 36.80 | 39.40 | 36.65 | 37.10 | 37.10 | 22,188,000 |
01 Dec 2023 | 35.50 | 36.60 | 35.20 | 36.25 | 36.25 | 5,436,000 |
30 Nov 2023 | 35.50 | 36.20 | 35.00 | 35.20 | 35.20 | 3,798,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |