Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 39.20 | 39.40 | 38.25 | 38.40 | 38.40 | 911,802 |
22 May 2024 | 37.95 | 40.30 | 37.55 | 38.95 | 38.95 | 3,175,000 |
21 May 2024 | 36.50 | 37.70 | 35.90 | 37.70 | 37.70 | 616,000 |
20 May 2024 | 37.80 | 38.00 | 36.15 | 36.30 | 36.30 | 616,000 |
17 May 2024 | 38.00 | 38.35 | 37.10 | 37.80 | 37.80 | 732,000 |
16 May 2024 | 37.25 | 40.40 | 37.10 | 38.05 | 38.05 | 4,912,000 |
15 May 2024 | 35.55 | 37.25 | 35.25 | 37.00 | 37.00 | 1,077,000 |
14 May 2024 | 37.60 | 38.00 | 35.65 | 35.80 | 35.80 | 1,602,000 |
13 May 2024 | 37.00 | 38.25 | 36.55 | 37.60 | 37.60 | 4,309,000 |
10 May 2024 | 32.20 | 34.90 | 32.20 | 34.90 | 34.90 | 1,199,000 |
09 May 2024 | 32.25 | 32.45 | 31.65 | 31.75 | 31.75 | 153,000 |
08 May 2024 | 32.70 | 32.85 | 32.15 | 32.25 | 32.25 | 170,000 |
07 May 2024 | 32.20 | 33.55 | 31.70 | 32.55 | 32.55 | 515,000 |
06 May 2024 | 31.90 | 32.15 | 31.60 | 32.00 | 32.00 | 135,000 |
03 May 2024 | 32.35 | 32.60 | 31.65 | 31.80 | 31.80 | 262,000 |
02 May 2024 | 32.70 | 32.70 | 32.00 | 32.10 | 32.10 | 106,000 |
30 Apr 2024 | 33.00 | 33.10 | 32.30 | 32.30 | 32.30 | 137,000 |
29 Apr 2024 | 32.80 | 33.40 | 32.65 | 32.80 | 32.80 | 157,000 |
26 Apr 2024 | 33.05 | 33.50 | 32.40 | 32.80 | 32.80 | 240,000 |
25 Apr 2024 | 33.00 | 33.30 | 32.65 | 32.85 | 32.85 | 162,000 |
24 Apr 2024 | 33.05 | 33.45 | 32.70 | 33.30 | 33.30 | 486,000 |
23 Apr 2024 | 31.60 | 33.00 | 31.45 | 32.40 | 32.40 | 407,000 |
22 Apr 2024 | 32.05 | 32.25 | 31.00 | 31.30 | 31.30 | 368,000 |
19 Apr 2024 | 32.85 | 33.00 | 30.65 | 31.90 | 31.90 | 577,000 |
18 Apr 2024 | 33.70 | 34.00 | 33.30 | 33.30 | 33.30 | 387,000 |
17 Apr 2024 | 33.90 | 34.20 | 33.60 | 33.70 | 33.70 | 354,000 |
16 Apr 2024 | 35.80 | 35.80 | 33.20 | 33.70 | 33.70 | 768,000 |
15 Apr 2024 | 38.55 | 38.55 | 36.20 | 36.20 | 36.20 | 668,000 |
12 Apr 2024 | 36.90 | 37.45 | 36.50 | 36.50 | 36.50 | 476,000 |
11 Apr 2024 | 37.70 | 37.70 | 36.70 | 36.70 | 36.70 | 783,000 |
10 Apr 2024 | 38.00 | 38.90 | 38.00 | 38.10 | 38.10 | 415,000 |
09 Apr 2024 | 38.40 | 39.35 | 37.80 | 37.80 | 37.80 | 696,000 |
08 Apr 2024 | 37.45 | 39.65 | 37.10 | 38.60 | 38.60 | 1,336,000 |
03 Apr 2024 | 37.85 | 38.70 | 37.20 | 37.20 | 37.20 | 788,000 |
02 Apr 2024 | 38.30 | 38.80 | 37.50 | 37.50 | 37.50 | 963,000 |
01 Apr 2024 | 39.20 | 40.30 | 38.40 | 38.40 | 38.40 | 1,473,000 |
29 Mar 2024 | 41.00 | 41.55 | 39.55 | 40.00 | 40.00 | 1,491,000 |
28 Mar 2024 | 41.75 | 43.70 | 40.10 | 41.80 | 41.80 | 9,765,000 |
27 Mar 2024 | 37.50 | 41.15 | 37.50 | 41.15 | 41.15 | 3,985,000 |
26 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
25 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
22 Mar 2024 | 40.70 | 41.55 | 39.10 | 39.65 | 39.65 | 2,511,000 |
21 Mar 2024 | 40.10 | 42.20 | 38.50 | 40.95 | 40.95 | 6,360,000 |
20 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
19 Mar 2024 | 36.90 | 38.50 | 36.70 | 38.50 | 38.50 | 2,619,000 |
18 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
15 Mar 2024 | 31.85 | 32.35 | 31.50 | 31.85 | 31.85 | 273,000 |
14 Mar 2024 | 30.80 | 31.40 | 30.80 | 31.10 | 31.10 | 127,000 |
13 Mar 2024 | 32.30 | 32.70 | 31.05 | 31.20 | 31.20 | 162,000 |
12 Mar 2024 | 31.15 | 32.30 | 31.15 | 32.10 | 32.10 | 172,000 |
11 Mar 2024 | 30.10 | 31.15 | 30.10 | 31.15 | 31.15 | 61,000 |
08 Mar 2024 | 32.00 | 32.00 | 30.50 | 30.80 | 30.80 | 165,000 |
07 Mar 2024 | 32.20 | 32.30 | 31.00 | 31.60 | 31.60 | 140,000 |
06 Mar 2024 | 31.85 | 32.25 | 31.75 | 31.95 | 31.95 | 95,000 |
05 Mar 2024 | 32.90 | 32.90 | 31.25 | 31.90 | 31.90 | 214,000 |
04 Mar 2024 | 32.70 | 33.05 | 32.05 | 32.60 | 32.60 | 244,000 |
01 Mar 2024 | 31.95 | 32.90 | 31.85 | 32.55 | 32.55 | 732,000 |
29 Feb 2024 | 30.75 | 31.50 | 30.70 | 31.30 | 31.30 | 244,000 |
27 Feb 2024 | 31.00 | 31.00 | 30.45 | 30.70 | 30.70 | 92,000 |
26 Feb 2024 | 30.75 | 30.85 | 30.45 | 30.70 | 30.70 | 82,000 |
23 Feb 2024 | 30.90 | 30.90 | 30.50 | 30.75 | 30.75 | 76,000 |
22 Feb 2024 | 30.70 | 30.80 | 30.45 | 30.75 | 30.75 | 105,000 |
21 Feb 2024 | 30.80 | 30.80 | 30.20 | 30.45 | 30.45 | 149,000 |
20 Feb 2024 | 31.55 | 31.55 | 30.40 | 30.65 | 30.65 | 133,000 |
19 Feb 2024 | 30.55 | 30.70 | 30.35 | 30.40 | 30.40 | 102,000 |
16 Feb 2024 | 29.80 | 30.50 | 29.80 | 30.10 | 30.10 | 55,000 |
15 Feb 2024 | 30.20 | 30.20 | 29.75 | 29.80 | 29.80 | 154,000 |
05 Feb 2024 | 30.30 | 30.95 | 30.10 | 30.15 | 30.15 | 145,000 |
02 Feb 2024 | 30.60 | 30.60 | 30.20 | 30.25 | 30.25 | 104,000 |
01 Feb 2024 | 31.20 | 31.20 | 30.55 | 30.55 | 30.55 | 126,000 |
31 Jan 2024 | 31.50 | 31.95 | 30.90 | 30.95 | 30.95 | 145,000 |
30 Jan 2024 | 31.65 | 31.65 | 31.00 | 31.60 | 31.60 | 161,000 |
29 Jan 2024 | 31.30 | 32.05 | 31.00 | 31.85 | 31.85 | 194,000 |
26 Jan 2024 | 32.30 | 32.30 | 31.35 | 31.35 | 31.35 | 434,000 |
25 Jan 2024 | 30.65 | 33.30 | 30.65 | 32.50 | 32.50 | 1,847,000 |
24 Jan 2024 | 29.30 | 31.55 | 29.10 | 30.45 | 30.45 | 567,000 |
23 Jan 2024 | 29.10 | 29.30 | 28.90 | 29.10 | 29.10 | 39,000 |
22 Jan 2024 | 29.05 | 29.25 | 29.00 | 29.15 | 29.15 | 33,000 |
19 Jan 2024 | 29.20 | 29.30 | 28.95 | 29.30 | 29.30 | 36,000 |
18 Jan 2024 | 28.95 | 29.40 | 28.70 | 29.10 | 29.10 | 21,000 |
17 Jan 2024 | 29.00 | 29.00 | 28.40 | 28.95 | 28.95 | 30,000 |
16 Jan 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 21,000 |
15 Jan 2024 | 29.45 | 29.45 | 29.05 | 29.05 | 29.05 | 23,378 |
12 Jan 2024 | 29.00 | 29.20 | 28.85 | 29.10 | 29.10 | 42,000 |
11 Jan 2024 | 29.40 | 29.75 | 29.20 | 29.25 | 29.25 | 44,000 |
10 Jan 2024 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 24,000 |
09 Jan 2024 | 29.70 | 29.85 | 29.50 | 29.65 | 29.65 | 25,000 |
08 Jan 2024 | 29.90 | 29.90 | 29.70 | 29.90 | 29.90 | 20,000 |
05 Jan 2024 | 29.80 | 29.95 | 29.50 | 29.95 | 29.95 | 19,000 |
04 Jan 2024 | 29.95 | 29.95 | 29.25 | 29.80 | 29.80 | 47,000 |
03 Jan 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 20,000 |
02 Jan 2024 | 30.05 | 30.05 | 29.70 | 30.00 | 30.00 | 19,000 |
29 Dec 2023 | 30.40 | 30.40 | 29.95 | 30.00 | 30.00 | 60,000 |
28 Dec 2023 | 29.80 | 29.85 | 29.65 | 29.85 | 29.85 | 34,000 |
27 Dec 2023 | 29.75 | 29.80 | 29.65 | 29.80 | 29.80 | 32,000 |
26 Dec 2023 | 29.50 | 29.65 | 29.35 | 29.65 | 29.65 | 99,000 |
25 Dec 2023 | 29.50 | 29.70 | 29.50 | 29.65 | 29.65 | 21,000 |
22 Dec 2023 | 29.55 | 29.65 | 29.55 | 29.65 | 29.65 | 31,000 |
21 Dec 2023 | 29.30 | 29.70 | 29.20 | 29.55 | 29.55 | 32,000 |
20 Dec 2023 | 29.75 | 29.75 | 29.30 | 29.45 | 29.45 | 48,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |