Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 31.75 | 31.75 | 31.15 | 31.55 | 31.55 | 909,000 |
09 May 2024 | 31.50 | 32.45 | 31.50 | 31.75 | 31.75 | 1,246,000 |
08 May 2024 | 31.25 | 31.60 | 31.25 | 31.45 | 31.45 | 506,000 |
07 May 2024 | 31.75 | 32.00 | 31.15 | 31.40 | 31.40 | 780,000 |
06 May 2024 | 31.80 | 31.85 | 31.45 | 31.65 | 31.65 | 910,000 |
03 May 2024 | 31.95 | 32.45 | 31.50 | 31.55 | 31.55 | 944,000 |
02 May 2024 | 32.10 | 32.25 | 31.55 | 31.90 | 31.90 | 678,000 |
30 Apr 2024 | 31.75 | 33.15 | 31.40 | 32.30 | 32.30 | 2,093,000 |
29 Apr 2024 | 31.50 | 32.10 | 31.50 | 31.70 | 31.70 | 824,000 |
26 Apr 2024 | 31.75 | 32.05 | 31.35 | 31.45 | 31.45 | 927,000 |
25 Apr 2024 | 31.70 | 31.90 | 31.15 | 31.30 | 31.30 | 1,210,000 |
24 Apr 2024 | 31.30 | 32.25 | 31.30 | 31.80 | 31.80 | 1,480,000 |
23 Apr 2024 | 31.25 | 31.75 | 30.65 | 30.90 | 30.90 | 1,019,000 |
22 Apr 2024 | 32.10 | 32.65 | 31.00 | 31.05 | 31.05 | 1,830,000 |
19 Apr 2024 | 33.00 | 33.10 | 31.20 | 32.05 | 32.05 | 2,397,000 |
18 Apr 2024 | 33.95 | 33.95 | 33.20 | 33.35 | 33.35 | 2,393,000 |
17 Apr 2024 | 31.20 | 34.45 | 31.20 | 34.30 | 34.30 | 4,676,000 |
16 Apr 2024 | 32.65 | 32.70 | 31.05 | 31.40 | 31.40 | 2,959,000 |
15 Apr 2024 | 34.25 | 34.25 | 33.00 | 33.00 | 33.00 | 2,578,000 |
12 Apr 2024 | 34.20 | 35.15 | 34.00 | 34.70 | 34.70 | 1,589,000 |
11 Apr 2024 | 34.80 | 34.80 | 33.80 | 33.95 | 33.95 | 2,341,000 |
10 Apr 2024 | 35.30 | 35.30 | 34.75 | 34.75 | 34.75 | 1,291,000 |
09 Apr 2024 | 35.15 | 35.45 | 34.60 | 34.80 | 34.80 | 2,284,000 |
08 Apr 2024 | 36.00 | 36.00 | 34.70 | 35.05 | 35.05 | 3,209,000 |
03 Apr 2024 | 36.70 | 37.40 | 36.30 | 36.30 | 36.30 | 2,128,000 |
02 Apr 2024 | 38.35 | 38.50 | 36.80 | 36.85 | 36.85 | 4,907,000 |
01 Apr 2024 | 37.60 | 39.10 | 37.55 | 38.05 | 38.05 | 12,299,000 |
29 Mar 2024 | 36.20 | 37.85 | 36.20 | 37.55 | 37.55 | 8,846,000 |
28 Mar 2024 | 35.90 | 36.50 | 35.85 | 36.05 | 36.05 | 3,617,000 |
27 Mar 2024 | 34.45 | 36.20 | 34.25 | 35.90 | 35.90 | 3,578,000 |
26 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
25 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
22 Mar 2024 | 35.25 | 35.60 | 34.70 | 34.90 | 34.90 | 2,188,000 |
21 Mar 2024 | 35.90 | 36.00 | 35.25 | 35.25 | 35.25 | 1,495,000 |
20 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
19 Mar 2024 | 36.35 | 37.35 | 35.35 | 36.50 | 36.50 | 4,947,000 |
18 Mar 2024 | 34.30 | 36.25 | 34.00 | 36.15 | 36.15 | 5,431,000 |
15 Mar 2024 | 32.80 | 34.15 | 32.70 | 34.00 | 34.00 | 3,458,000 |
14 Mar 2024 | 34.40 | 34.40 | 32.85 | 32.85 | 32.85 | 3,066,000 |
13 Mar 2024 | 35.80 | 35.90 | 33.40 | 33.85 | 33.85 | 5,599,000 |
12 Mar 2024 | 35.10 | 35.65 | 35.10 | 35.50 | 35.50 | 1,984,000 |
11 Mar 2024 | 34.90 | 36.80 | 34.70 | 35.00 | 35.00 | 4,320,000 |
08 Mar 2024 | 38.40 | 38.50 | 34.35 | 34.90 | 34.90 | 11,766,000 |
07 Mar 2024 | 41.00 | 41.75 | 38.00 | 38.10 | 38.10 | 16,257,000 |
06 Mar 2024 | 39.00 | 40.65 | 38.90 | 40.50 | 40.50 | 16,005,000 |
05 Mar 2024 | 38.60 | 39.65 | 38.20 | 39.00 | 39.00 | 10,376,000 |
04 Mar 2024 | 38.65 | 39.25 | 37.90 | 38.40 | 38.40 | 10,716,000 |
01 Mar 2024 | 41.05 | 41.45 | 37.55 | 38.10 | 38.10 | 17,499,000 |
29 Feb 2024 | 41.50 | 42.30 | 40.75 | 40.80 | 40.80 | 11,233,000 |
27 Feb 2024 | 41.50 | 43.80 | 40.50 | 41.05 | 41.05 | 28,084,000 |
26 Feb 2024 | 41.00 | 41.15 | 38.50 | 40.70 | 40.70 | 13,379,000 |
23 Feb 2024 | 41.20 | 42.00 | 40.20 | 40.60 | 40.60 | 17,954,000 |
22 Feb 2024 | 42.30 | 42.85 | 40.70 | 40.90 | 40.90 | 34,813,000 |
21 Feb 2024 | 38.00 | 40.80 | 37.30 | 40.80 | 40.80 | 20,486,000 |
20 Feb 2024 | 39.70 | 40.35 | 35.50 | 37.10 | 37.10 | 26,489,000 |
19 Feb 2024 | 36.90 | 38.60 | 36.60 | 38.60 | 38.60 | 15,459,000 |
16 Feb 2024 | 32.45 | 35.10 | 32.15 | 35.10 | 35.10 | 16,038,000 |
15 Feb 2024 | 30.95 | 32.30 | 30.50 | 31.95 | 31.95 | 3,781,000 |
05 Feb 2024 | 30.00 | 30.60 | 29.80 | 30.40 | 30.40 | 1,321,000 |
02 Feb 2024 | 31.05 | 31.10 | 30.10 | 30.20 | 30.20 | 1,259,000 |
01 Feb 2024 | 31.25 | 31.55 | 30.90 | 31.00 | 31.00 | 746,000 |
31 Jan 2024 | 31.50 | 31.50 | 31.00 | 31.25 | 31.25 | 650,000 |
30 Jan 2024 | 31.30 | 31.70 | 31.30 | 31.30 | 31.30 | 694,000 |
29 Jan 2024 | 31.70 | 31.70 | 31.10 | 31.30 | 31.30 | 578,000 |
26 Jan 2024 | 31.90 | 31.90 | 31.00 | 31.35 | 31.35 | 979,000 |
25 Jan 2024 | 31.80 | 31.90 | 31.10 | 31.55 | 31.55 | 1,434,000 |
24 Jan 2024 | 31.70 | 31.80 | 31.40 | 31.55 | 31.55 | 1,331,000 |
23 Jan 2024 | 31.15 | 31.80 | 31.00 | 31.45 | 31.45 | 1,527,000 |
22 Jan 2024 | 30.90 | 31.65 | 30.90 | 31.40 | 31.40 | 2,919,000 |
19 Jan 2024 | 30.65 | 30.95 | 29.85 | 30.65 | 30.65 | 1,119,000 |
18 Jan 2024 | 30.40 | 30.75 | 29.90 | 30.30 | 30.30 | 425,000 |
17 Jan 2024 | 30.90 | 30.90 | 30.05 | 30.40 | 30.40 | 965,000 |
16 Jan 2024 | 30.30 | 31.15 | 30.30 | 30.90 | 30.90 | 2,071,000 |
15 Jan 2024 | 29.35 | 30.70 | 29.35 | 30.65 | 30.65 | 1,470,166 |
12 Jan 2024 | 30.00 | 30.35 | 29.30 | 29.35 | 29.35 | 701,000 |
11 Jan 2024 | 28.65 | 30.40 | 28.65 | 30.20 | 30.20 | 1,581,000 |
10 Jan 2024 | 28.90 | 29.10 | 28.60 | 28.65 | 28.65 | 341,000 |
09 Jan 2024 | 29.30 | 29.35 | 28.40 | 28.80 | 28.80 | 809,000 |
08 Jan 2024 | 30.30 | 30.35 | 28.90 | 28.90 | 28.90 | 1,595,000 |
05 Jan 2024 | 30.50 | 30.75 | 29.90 | 30.30 | 30.30 | 873,000 |
04 Jan 2024 | 29.95 | 30.60 | 29.80 | 30.10 | 30.10 | 574,000 |
03 Jan 2024 | 30.40 | 30.40 | 29.70 | 29.85 | 29.85 | 1,322,000 |
02 Jan 2024 | 31.20 | 31.50 | 30.35 | 30.40 | 30.40 | 960,000 |
29 Dec 2023 | 31.30 | 31.40 | 30.75 | 31.15 | 31.15 | 1,975,000 |
28 Dec 2023 | 31.65 | 31.85 | 30.80 | 30.80 | 30.80 | 2,064,000 |
27 Dec 2023 | 30.60 | 31.80 | 30.60 | 31.50 | 31.50 | 4,276,000 |
26 Dec 2023 | 30.40 | 30.50 | 29.95 | 30.50 | 30.50 | 798,000 |
25 Dec 2023 | 30.55 | 31.00 | 30.05 | 30.05 | 30.05 | 1,177,000 |
22 Dec 2023 | 30.10 | 31.05 | 29.90 | 30.85 | 30.85 | 3,817,000 |
21 Dec 2023 | 28.80 | 30.85 | 28.60 | 30.15 | 30.15 | 2,571,000 |
20 Dec 2023 | 29.25 | 29.30 | 28.85 | 28.90 | 28.90 | 340,000 |
19 Dec 2023 | 29.75 | 29.75 | 28.70 | 28.80 | 28.80 | 1,191,000 |
18 Dec 2023 | 30.05 | 30.80 | 29.75 | 29.75 | 29.75 | 987,000 |
15 Dec 2023 | 30.90 | 31.60 | 29.65 | 30.45 | 30.45 | 3,568,000 |
14 Dec 2023 | 29.80 | 31.25 | 29.50 | 30.90 | 30.90 | 6,033,000 |
13 Dec 2023 | 28.50 | 29.80 | 28.50 | 29.50 | 29.50 | 1,179,000 |
12 Dec 2023 | 29.15 | 29.25 | 28.35 | 28.45 | 28.45 | 693,000 |
11 Dec 2023 | 29.10 | 29.40 | 28.15 | 28.85 | 28.85 | 1,105,000 |
08 Dec 2023 | 29.60 | 30.25 | 28.70 | 28.90 | 28.90 | 1,866,000 |
07 Dec 2023 | 31.00 | 32.15 | 29.45 | 29.55 | 29.55 | 6,770,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |