Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 38.20 | 38.70 | 37.75 | 38.05 | 38.05 | 211,000 |
02 May 2024 | 38.80 | 38.80 | 38.00 | 38.10 | 38.10 | 218,000 |
30 Apr 2024 | 40.00 | 40.15 | 38.60 | 38.85 | 38.85 | 1,261,000 |
29 Apr 2024 | 40.10 | 40.10 | 39.05 | 39.05 | 39.05 | 1,188,000 |
26 Apr 2024 | 38.30 | 40.15 | 38.05 | 39.80 | 39.80 | 1,544,000 |
25 Apr 2024 | 36.95 | 38.85 | 36.15 | 37.85 | 37.85 | 684,000 |
24 Apr 2024 | 37.75 | 38.50 | 36.95 | 36.95 | 36.95 | 466,000 |
23 Apr 2024 | 35.35 | 38.55 | 35.35 | 37.60 | 37.60 | 599,000 |
22 Apr 2024 | 36.55 | 36.90 | 35.25 | 35.25 | 35.25 | 273,000 |
19 Apr 2024 | 38.20 | 38.90 | 36.35 | 36.85 | 36.85 | 650,000 |
18 Apr 2024 | 38.50 | 40.20 | 38.50 | 39.00 | 39.00 | 3,126,000 |
17 Apr 2024 | 35.80 | 38.60 | 35.45 | 38.50 | 38.50 | 1,572,000 |
16 Apr 2024 | 35.15 | 36.65 | 33.95 | 36.50 | 36.50 | 745,000 |
15 Apr 2024 | 35.15 | 35.50 | 34.55 | 34.55 | 34.55 | 97,000 |
12 Apr 2024 | 35.20 | 36.30 | 35.10 | 35.20 | 35.20 | 182,000 |
11 Apr 2024 | 34.55 | 35.30 | 34.50 | 34.75 | 34.75 | 120,000 |
10 Apr 2024 | 34.50 | 34.80 | 34.30 | 34.45 | 34.45 | 87,000 |
09 Apr 2024 | 35.10 | 35.10 | 34.40 | 34.45 | 34.45 | 81,000 |
08 Apr 2024 | 34.60 | 34.95 | 34.35 | 34.55 | 34.55 | 59,000 |
03 Apr 2024 | 34.80 | 34.90 | 34.75 | 34.75 | 34.75 | 59,000 |
02 Apr 2024 | 35.10 | 35.20 | 34.80 | 35.00 | 35.00 | 126,000 |
01 Apr 2024 | 35.00 | 35.60 | 35.00 | 35.35 | 35.35 | 76,000 |
29 Mar 2024 | 35.55 | 35.70 | 34.85 | 35.10 | 35.10 | 228,000 |
28 Mar 2024 | 36.20 | 36.20 | 35.50 | 35.50 | 35.50 | 287,000 |
27 Mar 2024 | 36.15 | 38.00 | 35.95 | 36.50 | 36.50 | 1,528,000 |
26 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
25 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
22 Mar 2024 | 33.95 | 34.25 | 33.90 | 33.95 | 33.95 | 90,000 |
21 Mar 2024 | 34.50 | 34.55 | 33.90 | 33.95 | 33.95 | 118,000 |
20 Mar 2024 | 34.10 | 34.90 | 33.80 | 34.50 | 34.50 | 204,000 |
19 Mar 2024 | 33.20 | 34.20 | 33.20 | 34.00 | 34.00 | 72,000 |
18 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
15 Mar 2024 | 34.15 | 34.15 | 33.50 | 33.50 | 33.50 | 171,000 |
14 Mar 2024 | 34.65 | 34.75 | 34.00 | 34.25 | 34.25 | 139,000 |
13 Mar 2024 | 35.65 | 35.65 | 34.60 | 34.70 | 34.70 | 223,000 |
12 Mar 2024 | 36.50 | 36.50 | 35.55 | 35.85 | 35.85 | 114,000 |
11 Mar 2024 | 35.30 | 35.80 | 35.00 | 35.55 | 35.55 | 124,000 |
08 Mar 2024 | 36.90 | 36.90 | 36.00 | 36.00 | 36.00 | 196,000 |
07 Mar 2024 | 37.10 | 37.15 | 36.70 | 36.70 | 36.70 | 196,000 |
06 Mar 2024 | 36.80 | 37.50 | 36.80 | 37.35 | 37.35 | 128,000 |
05 Mar 2024 | 37.40 | 37.70 | 37.05 | 37.25 | 37.25 | 100,000 |
04 Mar 2024 | 37.15 | 37.75 | 37.15 | 37.40 | 37.40 | 167,000 |
01 Mar 2024 | 37.25 | 37.50 | 37.00 | 37.15 | 37.15 | 228,000 |
29 Feb 2024 | 38.20 | 38.20 | 37.30 | 37.40 | 37.40 | 192,000 |
27 Feb 2024 | 37.80 | 37.90 | 37.55 | 37.80 | 37.80 | 84,000 |
26 Feb 2024 | 37.80 | 38.40 | 37.65 | 37.70 | 37.70 | 107,000 |
23 Feb 2024 | 38.45 | 38.50 | 37.70 | 37.80 | 37.80 | 123,000 |
22 Feb 2024 | 38.85 | 39.20 | 38.20 | 38.20 | 38.20 | 128,000 |
21 Feb 2024 | 38.10 | 39.20 | 38.10 | 38.50 | 38.50 | 128,000 |
20 Feb 2024 | 39.55 | 39.55 | 38.75 | 38.75 | 38.75 | 169,000 |
19 Feb 2024 | 38.30 | 39.65 | 38.10 | 39.45 | 39.45 | 833,000 |
16 Feb 2024 | 37.90 | 38.25 | 37.65 | 38.10 | 38.10 | 178,000 |
15 Feb 2024 | 37.45 | 37.80 | 37.30 | 37.55 | 37.55 | 105,000 |
05 Feb 2024 | 37.45 | 37.45 | 36.80 | 37.10 | 37.10 | 48,000 |
02 Feb 2024 | 36.85 | 37.50 | 36.85 | 37.10 | 37.10 | 48,000 |
01 Feb 2024 | 37.20 | 37.25 | 37.00 | 37.00 | 37.00 | 46,000 |
31 Jan 2024 | 37.10 | 38.00 | 37.00 | 37.20 | 37.20 | 145,000 |
30 Jan 2024 | 37.20 | 37.30 | 36.60 | 36.70 | 36.70 | 53,000 |
29 Jan 2024 | 37.50 | 37.50 | 37.10 | 37.15 | 37.15 | 41,000 |
26 Jan 2024 | 36.75 | 37.15 | 36.75 | 37.00 | 37.00 | 41,000 |
25 Jan 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 55,000 |
24 Jan 2024 | 37.85 | 38.55 | 37.60 | 37.65 | 37.65 | 305,000 |
23 Jan 2024 | 36.95 | 38.15 | 36.85 | 37.45 | 37.45 | 201,000 |
22 Jan 2024 | 36.70 | 37.25 | 36.70 | 36.85 | 36.85 | 57,000 |
19 Jan 2024 | 36.40 | 36.65 | 36.40 | 36.50 | 36.50 | 48,000 |
18 Jan 2024 | 36.25 | 36.60 | 36.15 | 36.30 | 36.30 | 107,000 |
17 Jan 2024 | 36.75 | 36.75 | 36.20 | 36.25 | 36.25 | 72,000 |
16 Jan 2024 | 37.05 | 37.05 | 36.70 | 36.75 | 36.75 | 98,000 |
15 Jan 2024 | 37.00 | 37.65 | 37.00 | 37.00 | 37.00 | 36,001 |
12 Jan 2024 | 36.45 | 37.50 | 36.05 | 36.85 | 36.85 | 90,000 |
11 Jan 2024 | 36.40 | 37.30 | 36.40 | 36.80 | 36.80 | 70,000 |
10 Jan 2024 | 36.50 | 36.80 | 36.40 | 36.40 | 36.40 | 72,000 |
09 Jan 2024 | 37.25 | 37.30 | 36.50 | 36.50 | 36.50 | 140,000 |
08 Jan 2024 | 37.20 | 37.30 | 36.90 | 36.90 | 36.90 | 115,000 |
05 Jan 2024 | 37.70 | 37.70 | 37.10 | 37.10 | 37.10 | 64,000 |
04 Jan 2024 | 37.40 | 37.50 | 37.10 | 37.10 | 37.10 | 125,000 |
03 Jan 2024 | 37.50 | 37.65 | 37.35 | 37.40 | 37.40 | 147,000 |
02 Jan 2024 | 38.00 | 38.50 | 37.95 | 37.95 | 37.95 | 92,000 |
29 Dec 2023 | 37.90 | 38.10 | 37.70 | 37.75 | 37.75 | 136,000 |
28 Dec 2023 | 38.30 | 38.30 | 38.00 | 38.05 | 38.05 | 64,000 |
27 Dec 2023 | 38.55 | 38.55 | 38.05 | 38.20 | 38.20 | 99,000 |
26 Dec 2023 | 37.80 | 38.70 | 37.80 | 38.45 | 38.45 | 134,000 |
25 Dec 2023 | 38.50 | 38.60 | 37.80 | 37.80 | 37.80 | 119,000 |
22 Dec 2023 | 38.50 | 38.50 | 38.15 | 38.20 | 38.20 | 54,000 |
21 Dec 2023 | 38.10 | 38.45 | 38.00 | 38.10 | 38.10 | 52,000 |
20 Dec 2023 | 38.20 | 38.50 | 38.05 | 38.20 | 38.20 | 87,000 |
19 Dec 2023 | 38.65 | 38.65 | 37.65 | 37.95 | 37.95 | 128,000 |
18 Dec 2023 | 39.20 | 39.20 | 38.45 | 38.45 | 38.45 | 174,000 |
15 Dec 2023 | 40.05 | 40.05 | 38.75 | 38.75 | 38.75 | 277,000 |
14 Dec 2023 | 41.10 | 41.75 | 39.75 | 39.85 | 39.85 | 996,000 |
13 Dec 2023 | 40.25 | 41.50 | 39.25 | 40.50 | 40.50 | 975,000 |
12 Dec 2023 | 38.95 | 41.60 | 38.95 | 40.25 | 40.25 | 2,576,000 |
11 Dec 2023 | 38.80 | 39.35 | 38.50 | 39.10 | 39.10 | 162,000 |
08 Dec 2023 | 38.60 | 38.95 | 38.55 | 38.65 | 38.65 | 93,000 |
07 Dec 2023 | 38.70 | 39.10 | 38.45 | 38.55 | 38.55 | 74,000 |
06 Dec 2023 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | 116,000 |
05 Dec 2023 | 38.80 | 39.25 | 38.70 | 38.75 | 38.75 | 55,000 |
04 Dec 2023 | 39.60 | 39.70 | 38.25 | 38.80 | 38.80 | 222,000 |
01 Dec 2023 | 38.65 | 39.80 | 38.65 | 39.25 | 39.25 | 156,000 |
30 Nov 2023 | 39.00 | 39.30 | 38.85 | 38.85 | 38.85 | 46,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |