Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 41.75 | 41.75 | 41.35 | 41.35 | 41.35 | 84,711 |
08 May 2024 | 41.30 | 42.00 | 41.25 | 41.60 | 41.60 | 94,000 |
07 May 2024 | 42.00 | 42.00 | 41.15 | 41.25 | 41.25 | 101,000 |
06 May 2024 | 42.10 | 42.20 | 41.60 | 41.75 | 41.75 | 66,000 |
03 May 2024 | 42.15 | 42.70 | 41.65 | 41.75 | 41.75 | 125,000 |
02 May 2024 | 41.45 | 42.00 | 41.40 | 41.65 | 41.65 | 97,000 |
30 Apr 2024 | 41.70 | 42.00 | 41.15 | 41.45 | 41.45 | 72,000 |
29 Apr 2024 | 40.70 | 41.80 | 40.70 | 41.30 | 41.30 | 122,000 |
26 Apr 2024 | 40.70 | 40.80 | 40.60 | 40.70 | 40.70 | 115,000 |
25 Apr 2024 | 40.75 | 40.95 | 40.55 | 40.70 | 40.70 | 67,000 |
24 Apr 2024 | 41.00 | 41.10 | 40.80 | 41.10 | 41.10 | 137,000 |
23 Apr 2024 | 40.65 | 41.25 | 40.65 | 41.00 | 41.00 | 70,000 |
22 Apr 2024 | 40.75 | 41.50 | 40.50 | 40.65 | 40.65 | 158,000 |
19 Apr 2024 | 41.70 | 41.70 | 40.35 | 40.70 | 40.70 | 347,000 |
18 Apr 2024 | 41.85 | 42.25 | 41.65 | 41.90 | 41.90 | 108,000 |
17 Apr 2024 | 41.35 | 42.30 | 41.35 | 41.75 | 41.75 | 106,000 |
16 Apr 2024 | 42.20 | 42.25 | 41.05 | 41.25 | 41.25 | 235,000 |
15 Apr 2024 | 42.50 | 43.00 | 42.20 | 42.30 | 42.30 | 216,000 |
12 Apr 2024 | 43.60 | 43.80 | 43.15 | 43.30 | 43.30 | 112,000 |
11 Apr 2024 | 44.35 | 44.35 | 43.50 | 43.55 | 43.55 | 138,000 |
10 Apr 2024 | 43.55 | 44.75 | 43.55 | 44.20 | 44.20 | 174,000 |
09 Apr 2024 | 44.20 | 44.60 | 43.55 | 43.55 | 43.55 | 124,000 |
08 Apr 2024 | 43.70 | 44.70 | 43.40 | 44.20 | 44.20 | 179,000 |
03 Apr 2024 | 43.90 | 43.95 | 43.00 | 43.10 | 43.10 | 129,000 |
02 Apr 2024 | 44.10 | 44.50 | 43.60 | 43.95 | 43.95 | 152,000 |
01 Apr 2024 | 44.45 | 45.35 | 44.30 | 44.40 | 44.40 | 198,000 |
29 Mar 2024 | 43.50 | 44.50 | 43.50 | 44.20 | 44.20 | 170,000 |
28 Mar 2024 | 43.60 | 43.65 | 43.30 | 43.40 | 43.40 | 84,000 |
27 Mar 2024 | 43.00 | 43.90 | 43.00 | 43.50 | 43.50 | 123,000 |
26 Mar 2024 | 44.50 | 44.50 | 42.95 | 43.05 | 43.05 | 236,000 |
25 Mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
22 Mar 2024 | 42.55 | 43.30 | 42.50 | 43.15 | 43.15 | 120,000 |
21 Mar 2024 | 42.50 | 44.80 | 42.50 | 42.70 | 42.70 | 425,000 |
20 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
19 Mar 2024 | 42.30 | 42.35 | 41.65 | 41.65 | 41.65 | 253,000 |
18 Mar 2024 | 42.45 | 43.00 | 42.15 | 42.25 | 42.25 | 144,000 |
15 Mar 2024 | 42.60 | 43.00 | 42.55 | 42.90 | 42.90 | 59,000 |
14 Mar 2024 | 42.60 | 43.25 | 42.30 | 42.90 | 42.90 | 119,000 |
13 Mar 2024 | 43.60 | 43.60 | 42.50 | 42.60 | 42.60 | 226,000 |
12 Mar 2024 | 42.80 | 44.30 | 42.80 | 43.60 | 43.60 | 207,000 |
11 Mar 2024 | 42.40 | 42.90 | 42.40 | 42.65 | 42.65 | 171,000 |
08 Mar 2024 | 43.00 | 43.90 | 42.15 | 42.40 | 42.40 | 311,000 |
07 Mar 2024 | 43.40 | 43.95 | 42.40 | 43.55 | 43.55 | 403,000 |
06 Mar 2024 | 44.00 | 44.60 | 43.40 | 43.40 | 43.40 | 194,000 |
05 Mar 2024 | 43.65 | 44.20 | 43.60 | 43.80 | 43.80 | 100,000 |
04 Mar 2024 | 44.60 | 44.60 | 43.55 | 43.60 | 43.60 | 280,000 |
01 Mar 2024 | 45.10 | 45.25 | 44.20 | 44.25 | 44.25 | 204,000 |
29 Feb 2024 | 45.05 | 45.15 | 44.85 | 44.85 | 44.85 | 153,000 |
27 Feb 2024 | 46.00 | 46.65 | 44.90 | 45.00 | 45.00 | 458,000 |
26 Feb 2024 | 44.95 | 45.80 | 44.75 | 45.80 | 45.80 | 316,000 |
23 Feb 2024 | 45.25 | 45.45 | 44.95 | 44.95 | 44.95 | 282,000 |
22 Feb 2024 | 46.20 | 46.20 | 45.20 | 45.25 | 45.25 | 248,000 |
21 Feb 2024 | 45.70 | 46.25 | 45.35 | 45.80 | 45.80 | 159,000 |
20 Feb 2024 | 46.40 | 46.65 | 45.60 | 45.70 | 45.70 | 342,000 |
19 Feb 2024 | 46.85 | 47.30 | 46.10 | 46.55 | 46.55 | 184,000 |
16 Feb 2024 | 46.20 | 47.00 | 45.60 | 46.75 | 46.75 | 292,000 |
15 Feb 2024 | 46.30 | 46.60 | 46.00 | 46.00 | 46.00 | 157,000 |
05 Feb 2024 | 47.30 | 47.30 | 46.10 | 46.15 | 46.15 | 125,000 |
02 Feb 2024 | 47.45 | 47.45 | 46.85 | 46.95 | 46.95 | 74,000 |
01 Feb 2024 | 47.00 | 47.80 | 46.60 | 47.45 | 47.45 | 76,000 |
31 Jan 2024 | 46.50 | 47.50 | 46.50 | 47.00 | 47.00 | 97,000 |
30 Jan 2024 | 47.85 | 47.85 | 46.70 | 46.75 | 46.75 | 101,000 |
29 Jan 2024 | 47.70 | 48.00 | 46.70 | 47.45 | 47.45 | 128,000 |
26 Jan 2024 | 47.65 | 47.65 | 46.50 | 46.55 | 46.55 | 116,000 |
25 Jan 2024 | 48.35 | 48.35 | 47.35 | 47.35 | 47.35 | 114,000 |
24 Jan 2024 | 47.30 | 48.50 | 47.05 | 47.95 | 47.95 | 184,000 |
23 Jan 2024 | 47.15 | 47.40 | 47.00 | 47.00 | 47.00 | 47,000 |
22 Jan 2024 | 46.65 | 47.00 | 46.30 | 46.80 | 46.80 | 115,000 |
19 Jan 2024 | 46.70 | 47.15 | 46.40 | 46.65 | 46.65 | 85,000 |
18 Jan 2024 | 46.05 | 47.00 | 45.90 | 46.65 | 46.65 | 130,000 |
17 Jan 2024 | 48.40 | 48.40 | 46.20 | 46.25 | 46.25 | 333,000 |
16 Jan 2024 | 49.20 | 49.20 | 48.10 | 48.15 | 48.15 | 112,000 |
15 Jan 2024 | 48.25 | 49.40 | 48.25 | 49.20 | 49.20 | 106,100 |
12 Jan 2024 | 48.70 | 48.80 | 48.10 | 48.15 | 48.15 | 88,000 |
11 Jan 2024 | 47.90 | 48.70 | 47.85 | 48.70 | 48.70 | 165,000 |
10 Jan 2024 | 47.55 | 48.45 | 47.55 | 48.05 | 48.05 | 185,000 |
09 Jan 2024 | 49.85 | 49.85 | 48.05 | 48.25 | 48.25 | 437,000 |
08 Jan 2024 | 50.90 | 50.90 | 49.85 | 49.85 | 49.85 | 153,000 |
05 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.90 | 50.90 | 279,000 |
04 Jan 2024 | 50.90 | 50.90 | 49.95 | 50.00 | 50.00 | 233,000 |
03 Jan 2024 | 50.80 | 51.80 | 50.50 | 50.60 | 50.60 | 189,000 |
02 Jan 2024 | 50.90 | 51.60 | 50.60 | 50.60 | 50.60 | 117,000 |
29 Dec 2023 | 51.30 | 52.20 | 50.80 | 50.90 | 50.90 | 189,000 |
28 Dec 2023 | 51.70 | 51.70 | 51.00 | 51.30 | 51.30 | 165,000 |
27 Dec 2023 | 52.00 | 52.40 | 51.00 | 51.30 | 51.30 | 210,000 |
26 Dec 2023 | 51.80 | 53.90 | 51.80 | 51.80 | 51.80 | 494,000 |
25 Dec 2023 | 52.30 | 53.00 | 50.90 | 50.90 | 50.90 | 268,000 |
22 Dec 2023 | 52.50 | 52.90 | 51.90 | 52.20 | 52.20 | 178,000 |
21 Dec 2023 | 53.10 | 53.20 | 52.10 | 52.10 | 52.10 | 260,000 |
20 Dec 2023 | 52.70 | 53.10 | 52.60 | 52.90 | 52.90 | 166,000 |
19 Dec 2023 | 53.50 | 53.50 | 52.50 | 52.70 | 52.70 | 201,000 |
18 Dec 2023 | 53.90 | 54.40 | 53.20 | 53.20 | 53.20 | 251,000 |
15 Dec 2023 | 53.90 | 54.50 | 52.80 | 53.50 | 53.50 | 254,000 |
14 Dec 2023 | 54.10 | 54.60 | 53.30 | 53.40 | 53.40 | 256,000 |
13 Dec 2023 | 53.30 | 54.50 | 53.30 | 53.80 | 53.80 | 222,000 |
12 Dec 2023 | 54.10 | 54.30 | 53.40 | 53.40 | 53.40 | 228,000 |
11 Dec 2023 | 54.80 | 55.60 | 54.10 | 54.10 | 54.10 | 390,000 |
08 Dec 2023 | 53.60 | 54.50 | 53.30 | 53.80 | 53.80 | 298,000 |
07 Dec 2023 | 55.20 | 55.40 | 53.50 | 53.60 | 53.60 | 527,000 |
06 Dec 2023 | 55.80 | 56.20 | 54.00 | 54.60 | 54.60 | 794,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |