Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 35.35 | 35.80 | 35.35 | 35.75 | 35.75 | 66,000 |
16 May 2024 | 35.40 | 36.50 | 35.40 | 35.80 | 35.80 | 96,000 |
15 May 2024 | 36.50 | 36.95 | 35.40 | 35.40 | 35.40 | 188,000 |
14 May 2024 | 36.50 | 37.90 | 36.25 | 36.80 | 36.80 | 243,000 |
13 May 2024 | 34.85 | 37.20 | 34.85 | 36.60 | 36.60 | 322,000 |
10 May 2024 | 34.50 | 35.15 | 34.00 | 34.35 | 34.35 | 141,000 |
09 May 2024 | 33.90 | 35.80 | 33.10 | 33.80 | 33.80 | 394,000 |
08 May 2024 | 33.85 | 33.90 | 32.75 | 32.85 | 32.85 | 121,000 |
07 May 2024 | 33.75 | 33.80 | 31.80 | 32.55 | 32.55 | 419,000 |
06 May 2024 | 30.15 | 31.30 | 30.00 | 31.15 | 31.15 | 71,000 |
03 May 2024 | 29.65 | 30.90 | 29.65 | 30.00 | 30.00 | 72,000 |
02 May 2024 | 28.95 | 29.60 | 28.20 | 31.80 | 31.80 | 38,000 |
30 Apr 2024 | 28.25 | 29.50 | 28.25 | 29.00 | 29.00 | 26,000 |
29 Apr 2024 | 28.75 | 29.00 | 27.55 | 28.50 | 28.50 | 251,000 |
26 Apr 2024 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 21,000 |
25 Apr 2024 | 29.90 | 29.90 | 29.00 | 29.10 | 29.10 | 24,000 |
24 Apr 2024 | 29.10 | 30.30 | 28.95 | 29.75 | 29.75 | 90,000 |
23 Apr 2024 | 28.90 | 29.20 | 28.80 | 28.80 | 28.80 | 11,000 |
22 Apr 2024 | 28.85 | 28.95 | 28.85 | 28.90 | 28.90 | 15,000 |
19 Apr 2024 | 29.00 | 29.20 | 28.70 | 28.95 | 28.95 | 41,000 |
18 Apr 2024 | 29.15 | 29.65 | 29.00 | 29.30 | 29.30 | 16,000 |
17 Apr 2024 | 29.45 | 29.45 | 29.10 | 29.15 | 29.15 | 12,000 |
16 Apr 2024 | 29.25 | 29.35 | 28.55 | 28.90 | 28.90 | 41,000 |
15 Apr 2024 | 29.65 | 29.80 | 29.15 | 29.80 | 29.80 | 23,000 |
12 Apr 2024 | 30.35 | 30.35 | 29.65 | 29.65 | 29.65 | 26,000 |
11 Apr 2024 | 29.75 | 29.80 | 29.65 | 29.65 | 29.65 | 33,000 |
10 Apr 2024 | 30.00 | 30.30 | 29.75 | 29.75 | 29.75 | 70,000 |
09 Apr 2024 | 30.10 | 30.70 | 29.90 | 29.90 | 29.90 | 94,000 |
08 Apr 2024 | 30.05 | 30.30 | 29.90 | 29.95 | 29.95 | 50,000 |
03 Apr 2024 | 30.15 | 30.20 | 30.05 | 30.10 | 30.10 | 25,000 |
02 Apr 2024 | 30.30 | 30.75 | 30.25 | 30.25 | 30.25 | 27,000 |
01 Apr 2024 | 30.35 | 30.70 | 30.20 | 30.30 | 30.30 | 64,000 |
29 Mar 2024 | 31.75 | 31.85 | 30.45 | 30.65 | 30.65 | 205,000 |
28 Mar 2024 | 29.30 | 31.90 | 29.30 | 31.90 | 31.90 | 407,000 |
27 Mar 2024 | 28.95 | 29.50 | 28.90 | 29.00 | 29.00 | 45,000 |
26 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
25 Mar 2024 | 29.30 | 29.60 | 29.30 | 29.45 | 29.45 | 12,000 |
22 Mar 2024 | 28.50 | 29.85 | 28.25 | 29.30 | 29.30 | 77,000 |
21 Mar 2024 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | 81,000 |
20 Mar 2024 | 28.80 | 28.80 | 28.35 | 28.70 | 28.70 | 39,000 |
19 Mar 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 57,000 |
18 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
15 Mar 2024 | 30.30 | 30.30 | 29.50 | 29.60 | 29.60 | 94,000 |
14 Mar 2024 | 30.30 | 30.50 | 30.25 | 30.25 | 30.25 | 25,000 |
13 Mar 2024 | 30.05 | 30.55 | 30.05 | 30.25 | 30.25 | 29,000 |
12 Mar 2024 | 29.70 | 30.35 | 29.70 | 30.20 | 30.20 | 35,000 |
11 Mar 2024 | 29.55 | 29.70 | 29.50 | 29.70 | 29.70 | 34,000 |
08 Mar 2024 | 29.45 | 29.70 | 29.45 | 29.50 | 29.50 | 28,000 |
07 Mar 2024 | 30.05 | 30.05 | 29.60 | 29.75 | 29.75 | 98,000 |
06 Mar 2024 | 30.15 | 30.25 | 30.05 | 30.05 | 30.05 | 69,000 |
05 Mar 2024 | 30.25 | 30.25 | 30.10 | 30.20 | 30.20 | 19,000 |
04 Mar 2024 | 30.35 | 30.70 | 30.20 | 30.45 | 30.45 | 34,000 |
01 Mar 2024 | 30.90 | 30.90 | 30.20 | 30.75 | 30.75 | 46,000 |
29 Feb 2024 | 31.25 | 31.50 | 30.55 | 30.80 | 30.80 | 76,000 |
27 Feb 2024 | 31.35 | 31.55 | 30.25 | 31.55 | 31.55 | 56,000 |
26 Feb 2024 | 30.90 | 31.80 | 30.70 | 31.65 | 31.65 | 33,000 |
23 Feb 2024 | 31.20 | 31.20 | 30.30 | 30.90 | 30.90 | 66,000 |
22 Feb 2024 | 30.10 | 31.60 | 29.70 | 31.20 | 31.20 | 94,000 |
21 Feb 2024 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | 80,000 |
20 Feb 2024 | 30.45 | 30.45 | 30.20 | 30.35 | 30.35 | 28,000 |
19 Feb 2024 | 30.25 | 30.50 | 30.10 | 30.35 | 30.35 | 70,000 |
16 Feb 2024 | 30.45 | 30.50 | 30.00 | 30.10 | 30.10 | 63,000 |
15 Feb 2024 | 30.95 | 31.00 | 30.15 | 30.45 | 30.45 | 36,000 |
05 Feb 2024 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | 27,000 |
02 Feb 2024 | 30.05 | 30.05 | 29.80 | 30.00 | 30.00 | 46,000 |
01 Feb 2024 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | 13,000 |
31 Jan 2024 | 29.95 | 30.25 | 29.95 | 30.05 | 30.05 | 22,000 |
30 Jan 2024 | 30.35 | 30.45 | 30.00 | 30.20 | 30.20 | 56,000 |
29 Jan 2024 | 30.40 | 31.00 | 30.40 | 30.55 | 30.55 | 31,000 |
26 Jan 2024 | 30.55 | 30.90 | 30.55 | 30.70 | 30.70 | 83,000 |
25 Jan 2024 | 31.00 | 31.00 | 30.90 | 30.95 | 30.95 | 6,000 |
24 Jan 2024 | 31.10 | 31.10 | 30.50 | 31.00 | 31.00 | 19,000 |
23 Jan 2024 | 31.55 | 31.55 | 30.85 | 31.10 | 31.10 | 9,000 |
22 Jan 2024 | 31.60 | 31.70 | 31.55 | 31.70 | 31.70 | 5,000 |
19 Jan 2024 | 31.45 | 31.70 | 31.35 | 31.70 | 31.70 | 25,000 |
18 Jan 2024 | 30.75 | 31.35 | 30.75 | 31.35 | 31.35 | 4,000 |
17 Jan 2024 | 31.25 | 31.30 | 30.40 | 31.30 | 31.30 | 12,000 |
16 Jan 2024 | 30.65 | 31.50 | 30.60 | 31.20 | 31.20 | 23,000 |
15 Jan 2024 | 31.00 | 31.05 | 31.00 | 31.05 | 31.05 | 28,000 |
12 Jan 2024 | 31.10 | 31.10 | 30.80 | 31.10 | 31.10 | 17,000 |
11 Jan 2024 | 30.50 | 31.30 | 30.50 | 31.20 | 31.20 | 10,000 |
10 Jan 2024 | 31.20 | 31.35 | 31.15 | 31.15 | 31.15 | 16,000 |
09 Jan 2024 | 31.25 | 31.50 | 31.25 | 31.35 | 31.35 | 8,000 |
08 Jan 2024 | 32.10 | 32.10 | 31.50 | 31.50 | 31.50 | 27,000 |
05 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 2,000 |
04 Jan 2024 | 32.10 | 32.15 | 32.00 | 32.00 | 32.00 | 6,000 |
03 Jan 2024 | 31.35 | 32.30 | 31.35 | 32.30 | 32.30 | 6,000 |
02 Jan 2024 | 31.75 | 32.05 | 31.65 | 31.85 | 31.85 | 20,000 |
29 Dec 2023 | 32.15 | 32.15 | 31.90 | 32.00 | 32.00 | 17,000 |
28 Dec 2023 | 32.15 | 32.15 | 32.10 | 32.35 | 32.35 | 4,000 |
27 Dec 2023 | 32.00 | 32.85 | 32.00 | 35.40 | 35.40 | 11,000 |
26 Dec 2023 | 32.95 | 32.95 | 32.05 | 32.20 | 32.20 | 6,000 |
25 Dec 2023 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | 7,000 |
22 Dec 2023 | 31.90 | 32.40 | 31.75 | 32.10 | 32.10 | 32,000 |
21 Dec 2023 | 32.85 | 32.85 | 32.15 | 32.40 | 32.40 | 48,000 |
20 Dec 2023 | 32.70 | 32.80 | 32.70 | 32.70 | 32.70 | 11,000 |
19 Dec 2023 | 33.00 | 33.00 | 32.70 | 32.75 | 32.75 | 11,000 |
18 Dec 2023 | 32.00 | 33.00 | 32.00 | 32.95 | 32.95 | 13,000 |
15 Dec 2023 | 32.80 | 32.90 | 32.80 | 32.85 | 32.85 | 6,000 |
14 Dec 2023 | 32.80 | 33.20 | 32.70 | 32.80 | 32.80 | 29,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |