Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 38.80 | 39.15 | 38.80 | 39.10 | 39.10 | 876,876 |
03 May 2024 | 39.00 | 39.00 | 38.75 | 38.75 | 38.75 | 687,000 |
02 May 2024 | 38.60 | 38.90 | 38.60 | 38.80 | 38.80 | 666,000 |
30 Apr 2024 | 38.85 | 39.00 | 38.50 | 38.55 | 38.55 | 430,000 |
29 Apr 2024 | 38.15 | 38.85 | 38.15 | 38.85 | 38.85 | 1,016,000 |
26 Apr 2024 | 38.30 | 38.40 | 38.10 | 38.10 | 38.10 | 518,000 |
25 Apr 2024 | 38.20 | 38.20 | 38.10 | 38.10 | 38.10 | 445,000 |
24 Apr 2024 | 38.15 | 38.30 | 38.10 | 38.20 | 38.20 | 893,000 |
23 Apr 2024 | 38.10 | 38.15 | 37.90 | 38.15 | 38.15 | 482,000 |
22 Apr 2024 | 37.90 | 38.20 | 37.85 | 37.85 | 37.85 | 891,000 |
19 Apr 2024 | 38.70 | 38.80 | 37.50 | 37.90 | 37.90 | 1,891,000 |
18 Apr 2024 | 38.30 | 38.80 | 38.25 | 38.70 | 38.70 | 796,000 |
17 Apr 2024 | 37.95 | 38.45 | 37.95 | 38.25 | 38.25 | 669,000 |
16 Apr 2024 | 38.65 | 38.65 | 37.95 | 37.95 | 37.95 | 1,620,000 |
15 Apr 2024 | 39.10 | 39.10 | 38.65 | 38.65 | 38.65 | 989,000 |
12 Apr 2024 | 39.50 | 39.55 | 39.10 | 39.10 | 39.10 | 995,000 |
11 Apr 2024 | 39.65 | 39.65 | 39.35 | 39.45 | 39.45 | 648,000 |
10 Apr 2024 | 39.50 | 39.60 | 39.15 | 39.40 | 39.40 | 1,742,000 |
09 Apr 2024 | 39.80 | 40.05 | 39.65 | 39.70 | 39.70 | 979,000 |
08 Apr 2024 | 39.90 | 40.00 | 39.70 | 39.90 | 39.90 | 906,000 |
03 Apr 2024 | 39.80 | 39.80 | 39.40 | 39.75 | 39.75 | 907,000 |
02 Apr 2024 | 39.95 | 40.00 | 39.65 | 39.85 | 39.85 | 921,000 |
01 Apr 2024 | 39.25 | 40.15 | 39.25 | 39.95 | 39.95 | 2,211,000 |
29 Mar 2024 | 39.55 | 39.70 | 39.15 | 39.30 | 39.30 | 640,000 |
28 Mar 2024 | 40.05 | 40.20 | 39.55 | 39.55 | 39.55 | 2,107,000 |
27 Mar 2024 | 39.25 | 39.90 | 39.10 | 39.85 | 39.85 | 3,335,000 |
26 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
25 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
22 Mar 2024 | 38.95 | 39.25 | 38.85 | 38.95 | 38.95 | 775,000 |
21 Mar 2024 | 39.05 | 39.10 | 38.75 | 38.95 | 38.95 | 874,000 |
20 Mar 2024 | 39.15 | 39.15 | 38.85 | 39.00 | 39.00 | 927,000 |
19 Mar 2024 | 39.00 | 39.25 | 38.95 | 39.15 | 39.15 | 1,612,000 |
18 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
15 Mar 2024 | 39.05 | 39.05 | 38.60 | 38.60 | 38.60 | 1,331,000 |
14 Mar 2024 | 38.90 | 39.25 | 38.55 | 39.05 | 39.05 | 2,066,000 |
13 Mar 2024 | 38.85 | 39.30 | 38.55 | 38.65 | 38.65 | 3,247,000 |
12 Mar 2024 | 37.60 | 37.95 | 37.60 | 37.95 | 37.95 | 763,000 |
11 Mar 2024 | 37.50 | 37.70 | 37.40 | 37.60 | 37.60 | 892,000 |
08 Mar 2024 | 38.25 | 38.40 | 37.50 | 37.55 | 37.55 | 3,163,000 |
07 Mar 2024 | 38.70 | 38.90 | 38.25 | 38.80 | 38.80 | 1,680,000 |
06 Mar 2024 | 38.85 | 39.05 | 38.65 | 38.65 | 38.65 | 865,000 |
05 Mar 2024 | 38.80 | 39.00 | 38.75 | 38.80 | 38.80 | 663,000 |
04 Mar 2024 | 39.00 | 39.00 | 38.55 | 38.75 | 38.75 | 1,005,000 |
01 Mar 2024 | 39.00 | 39.05 | 38.80 | 38.90 | 38.90 | 713,000 |
29 Feb 2024 | 39.05 | 39.25 | 38.80 | 39.00 | 39.00 | 1,182,000 |
27 Feb 2024 | 39.40 | 39.40 | 38.70 | 39.05 | 39.05 | 1,083,000 |
26 Feb 2024 | 38.50 | 39.20 | 38.40 | 39.20 | 39.20 | 1,453,000 |
23 Feb 2024 | 39.15 | 39.15 | 38.40 | 38.50 | 38.50 | 1,739,000 |
22 Feb 2024 | 39.50 | 39.50 | 39.05 | 39.05 | 39.05 | 981,000 |
21 Feb 2024 | 39.45 | 39.50 | 39.15 | 39.30 | 39.30 | 910,000 |
20 Feb 2024 | 39.25 | 39.40 | 39.00 | 39.25 | 39.25 | 1,262,000 |
19 Feb 2024 | 39.55 | 39.70 | 39.15 | 39.25 | 39.25 | 1,457,000 |
16 Feb 2024 | 38.85 | 39.50 | 38.85 | 39.35 | 39.35 | 2,941,000 |
15 Feb 2024 | 38.90 | 38.90 | 38.25 | 38.70 | 38.70 | 2,787,000 |
05 Feb 2024 | 37.45 | 37.60 | 37.25 | 37.45 | 37.45 | 1,066,000 |
02 Feb 2024 | 37.95 | 38.00 | 37.45 | 37.45 | 37.45 | 744,000 |
01 Feb 2024 | 37.60 | 37.80 | 37.55 | 37.60 | 37.60 | 529,000 |
31 Jan 2024 | 37.75 | 38.05 | 37.55 | 37.55 | 37.55 | 926,000 |
30 Jan 2024 | 37.85 | 37.95 | 37.65 | 37.65 | 37.65 | 606,000 |
29 Jan 2024 | 37.80 | 37.90 | 37.65 | 37.80 | 37.80 | 553,000 |
26 Jan 2024 | 37.95 | 38.00 | 37.70 | 37.75 | 37.75 | 522,000 |
25 Jan 2024 | 38.25 | 38.35 | 37.70 | 37.75 | 37.75 | 599,000 |
24 Jan 2024 | 37.70 | 38.20 | 37.70 | 37.90 | 37.90 | 804,000 |
23 Jan 2024 | 37.55 | 37.75 | 37.40 | 37.65 | 37.65 | 653,000 |
22 Jan 2024 | 37.40 | 37.70 | 37.40 | 37.50 | 37.50 | 929,000 |
19 Jan 2024 | 37.45 | 37.50 | 37.10 | 37.40 | 37.40 | 900,000 |
18 Jan 2024 | 37.60 | 38.15 | 36.95 | 37.10 | 37.10 | 2,313,000 |
17 Jan 2024 | 38.35 | 38.55 | 37.40 | 37.40 | 37.40 | 1,659,000 |
16 Jan 2024 | 38.85 | 39.00 | 38.20 | 38.30 | 38.30 | 936,000 |
15 Jan 2024 | 38.25 | 38.80 | 38.25 | 38.60 | 38.60 | 595,028 |
12 Jan 2024 | 38.60 | 38.75 | 38.15 | 38.20 | 38.20 | 1,123,000 |
11 Jan 2024 | 38.20 | 38.60 | 38.20 | 38.55 | 38.55 | 690,000 |
10 Jan 2024 | 38.45 | 38.65 | 38.15 | 38.25 | 38.25 | 970,000 |
09 Jan 2024 | 38.75 | 38.80 | 38.25 | 38.40 | 38.40 | 2,933,000 |
08 Jan 2024 | 39.85 | 39.85 | 39.25 | 39.30 | 39.30 | 1,613,000 |
05 Jan 2024 | 39.45 | 39.95 | 39.20 | 39.50 | 39.50 | 2,634,000 |
04 Jan 2024 | 39.15 | 39.60 | 39.10 | 39.15 | 39.15 | 1,548,000 |
03 Jan 2024 | 39.10 | 40.50 | 39.05 | 39.35 | 39.35 | 9,005,000 |
02 Jan 2024 | 38.70 | 38.95 | 38.60 | 38.85 | 38.85 | 814,000 |
29 Dec 2023 | 38.50 | 38.75 | 38.45 | 38.65 | 38.65 | 737,000 |
28 Dec 2023 | 38.60 | 38.85 | 38.40 | 38.40 | 38.40 | 1,112,000 |
27 Dec 2023 | 38.70 | 38.75 | 38.50 | 38.60 | 38.60 | 1,044,000 |
26 Dec 2023 | 38.60 | 38.95 | 38.50 | 38.55 | 38.55 | 1,068,000 |
25 Dec 2023 | 39.20 | 39.35 | 38.50 | 38.50 | 38.50 | 1,579,000 |
22 Dec 2023 | 39.55 | 39.65 | 39.10 | 39.15 | 39.15 | 1,785,000 |
21 Dec 2023 | 39.30 | 40.05 | 39.25 | 39.75 | 39.75 | 4,978,000 |
20 Dec 2023 | 39.15 | 39.95 | 39.10 | 39.30 | 39.30 | 2,266,000 |
19 Dec 2023 | 39.10 | 39.60 | 38.70 | 38.95 | 38.95 | 2,387,000 |
18 Dec 2023 | 39.00 | 39.70 | 38.95 | 39.10 | 39.10 | 2,119,000 |
15 Dec 2023 | 38.40 | 39.00 | 38.35 | 38.70 | 38.70 | 1,637,000 |
14 Dec 2023 | 38.70 | 39.15 | 38.35 | 38.35 | 38.35 | 2,643,000 |
13 Dec 2023 | 38.90 | 39.00 | 38.55 | 38.65 | 38.65 | 2,266,000 |
12 Dec 2023 | 39.80 | 40.00 | 38.85 | 38.90 | 38.90 | 4,010,000 |
11 Dec 2023 | 40.40 | 40.50 | 39.55 | 39.65 | 39.65 | 2,562,000 |
08 Dec 2023 | 40.70 | 40.95 | 40.10 | 40.10 | 40.10 | 3,106,000 |
07 Dec 2023 | 41.55 | 41.75 | 40.70 | 40.75 | 40.75 | 3,299,000 |
06 Dec 2023 | 41.35 | 41.75 | 41.20 | 41.50 | 41.50 | 3,211,000 |
05 Dec 2023 | 42.80 | 42.95 | 41.25 | 41.50 | 41.50 | 10,220,000 |
04 Dec 2023 | 42.00 | 42.30 | 41.45 | 41.95 | 41.95 | 9,599,000 |
01 Dec 2023 | 40.60 | 42.30 | 40.55 | 41.30 | 41.30 | 16,640,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |