Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.85 | 35.85 | 35.40 | 35.55 | 35.55 | 175,000 |
09 May 2024 | 35.10 | 36.40 | 35.05 | 35.45 | 35.45 | 167,000 |
08 May 2024 | 35.30 | 35.55 | 35.00 | 35.30 | 35.30 | 153,000 |
07 May 2024 | 36.30 | 37.35 | 35.80 | 35.80 | 35.80 | 261,000 |
06 May 2024 | 35.35 | 35.95 | 35.35 | 36.00 | 36.00 | 123,000 |
03 May 2024 | 35.75 | 36.10 | 35.30 | 35.30 | 35.30 | 124,000 |
02 May 2024 | 35.05 | 35.60 | 35.05 | 35.45 | 35.45 | 124,000 |
30 Apr 2024 | 34.75 | 35.15 | 34.50 | 35.05 | 35.05 | 70,000 |
29 Apr 2024 | 34.70 | 34.75 | 34.45 | 34.60 | 34.60 | 60,000 |
26 Apr 2024 | 35.00 | 35.05 | 34.45 | 34.50 | 34.50 | 76,000 |
25 Apr 2024 | 34.45 | 35.00 | 34.45 | 34.70 | 34.70 | 51,000 |
24 Apr 2024 | 34.50 | 34.85 | 34.30 | 34.60 | 34.60 | 97,000 |
23 Apr 2024 | 34.50 | 34.50 | 34.25 | 34.50 | 34.50 | 43,000 |
22 Apr 2024 | 34.95 | 35.00 | 34.55 | 34.55 | 34.55 | 71,000 |
19 Apr 2024 | 35.40 | 35.80 | 34.00 | 34.95 | 34.95 | 119,000 |
18 Apr 2024 | 34.80 | 36.35 | 34.75 | 35.55 | 35.55 | 310,000 |
17 Apr 2024 | 34.40 | 34.85 | 34.30 | 34.35 | 34.35 | 51,000 |
16 Apr 2024 | 34.75 | 34.75 | 33.40 | 33.90 | 33.90 | 202,000 |
15 Apr 2024 | 35.20 | 35.20 | 34.85 | 34.90 | 34.90 | 74,000 |
12 Apr 2024 | 35.50 | 35.50 | 35.25 | 35.30 | 35.30 | 75,000 |
11 Apr 2024 | 35.30 | 35.40 | 35.20 | 35.20 | 35.20 | 89,000 |
10 Apr 2024 | 35.80 | 35.95 | 35.30 | 35.50 | 35.50 | 105,000 |
09 Apr 2024 | 35.85 | 35.85 | 35.15 | 35.60 | 35.60 | 91,000 |
08 Apr 2024 | 35.10 | 36.00 | 35.10 | 35.85 | 35.85 | 255,000 |
03 Apr 2024 | 35.00 | 35.50 | 34.80 | 35.10 | 35.10 | 187,000 |
02 Apr 2024 | 34.45 | 35.50 | 34.30 | 35.00 | 35.00 | 164,000 |
01 Apr 2024 | 34.65 | 34.65 | 33.90 | 34.30 | 34.30 | 184,000 |
29 Mar 2024 | 35.05 | 35.05 | 34.80 | 34.90 | 34.90 | 40,000 |
28 Mar 2024 | 34.95 | 35.15 | 34.50 | 34.80 | 34.80 | 149,000 |
27 Mar 2024 | 35.30 | 35.70 | 35.10 | 35.20 | 35.20 | 154,000 |
26 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
25 Mar 2024 | 34.80 | 36.00 | 34.80 | 35.90 | 35.90 | 466,000 |
22 Mar 2024 | 35.00 | 35.00 | 34.50 | 34.70 | 34.70 | 151,000 |
21 Mar 2024 | 35.40 | 35.75 | 34.70 | 35.00 | 35.00 | 317,000 |
20 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
19 Mar 2024 | 32.75 | 33.40 | 32.75 | 33.25 | 33.25 | 81,000 |
18 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
15 Mar 2024 | 32.60 | 32.80 | 32.50 | 32.65 | 32.65 | 142,000 |
14 Mar 2024 | 32.95 | 33.00 | 32.70 | 32.70 | 32.70 | 77,000 |
13 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
12 Mar 2024 | 32.80 | 33.10 | 32.55 | 33.00 | 33.00 | 57,000 |
11 Mar 2024 | 32.45 | 32.75 | 32.40 | 32.65 | 32.65 | 34,000 |
08 Mar 2024 | 33.15 | 33.15 | 32.40 | 32.50 | 32.50 | 155,000 |
07 Mar 2024 | 33.65 | 33.80 | 32.70 | 32.90 | 32.90 | 219,000 |
06 Mar 2024 | 33.60 | 33.80 | 33.50 | 33.55 | 33.55 | 166,000 |
05 Mar 2024 | 33.70 | 33.80 | 33.60 | 33.65 | 33.65 | 132,000 |
04 Mar 2024 | 33.25 | 33.65 | 33.10 | 33.60 | 33.60 | 95,000 |
01 Mar 2024 | 33.40 | 33.40 | 33.05 | 33.25 | 33.25 | 93,000 |
29 Feb 2024 | 32.70 | 33.40 | 32.70 | 33.40 | 33.40 | 130,000 |
27 Feb 2024 | 33.00 | 33.00 | 32.65 | 32.80 | 32.80 | 124,000 |
26 Feb 2024 | 32.45 | 32.80 | 32.45 | 32.80 | 32.80 | 209,000 |
23 Feb 2024 | 32.25 | 32.60 | 32.25 | 32.35 | 32.35 | 246,000 |
22 Feb 2024 | 31.60 | 32.05 | 31.45 | 32.05 | 32.05 | 136,000 |
21 Feb 2024 | 31.30 | 31.65 | 31.25 | 31.55 | 31.55 | 105,000 |
20 Feb 2024 | 31.30 | 31.45 | 31.10 | 31.30 | 31.30 | 69,000 |
19 Feb 2024 | 31.30 | 31.45 | 31.20 | 31.30 | 31.30 | 57,000 |
16 Feb 2024 | 31.70 | 31.70 | 31.20 | 31.30 | 31.30 | 106,000 |
15 Feb 2024 | 31.55 | 31.65 | 31.15 | 31.65 | 31.65 | 39,000 |
05 Feb 2024 | 31.80 | 31.80 | 31.55 | 31.55 | 31.55 | 60,000 |
02 Feb 2024 | 31.85 | 31.90 | 31.40 | 31.80 | 31.80 | 61,000 |
01 Feb 2024 | 31.65 | 32.00 | 31.65 | 31.85 | 31.85 | 30,000 |
31 Jan 2024 | 31.90 | 32.10 | 31.50 | 31.60 | 31.60 | 87,000 |
30 Jan 2024 | 31.60 | 31.60 | 31.45 | 31.45 | 31.45 | 27,000 |
29 Jan 2024 | 31.90 | 31.90 | 31.45 | 31.55 | 31.55 | 41,000 |
26 Jan 2024 | 31.00 | 32.00 | 31.00 | 31.50 | 31.50 | 84,000 |
25 Jan 2024 | 30.80 | 30.90 | 30.70 | 30.80 | 30.80 | 18,000 |
24 Jan 2024 | 30.75 | 30.90 | 30.65 | 30.70 | 30.70 | 30,000 |
23 Jan 2024 | 30.55 | 30.55 | 30.50 | 30.55 | 30.55 | 12,000 |
22 Jan 2024 | 30.40 | 30.60 | 30.40 | 30.45 | 30.45 | 35,000 |
19 Jan 2024 | 30.45 | 30.45 | 30.40 | 30.40 | 30.40 | 7,000 |
18 Jan 2024 | 30.35 | 30.45 | 30.35 | 30.35 | 30.35 | 17,000 |
17 Jan 2024 | 30.45 | 30.60 | 30.35 | 30.35 | 30.35 | 24,000 |
16 Jan 2024 | 30.60 | 30.60 | 30.45 | 30.45 | 30.45 | 26,000 |
15 Jan 2024 | 31.00 | 31.00 | 30.75 | 30.75 | 30.75 | 14,020 |
12 Jan 2024 | 30.65 | 30.75 | 30.50 | 30.70 | 30.70 | 34,000 |
11 Jan 2024 | 30.80 | 30.80 | 30.65 | 30.65 | 30.65 | 50,000 |
10 Jan 2024 | 31.10 | 31.10 | 30.75 | 30.75 | 30.75 | 58,000 |
09 Jan 2024 | 31.35 | 31.35 | 31.00 | 31.05 | 31.05 | 34,000 |
08 Jan 2024 | 31.10 | 31.20 | 31.05 | 31.05 | 31.05 | 29,000 |
05 Jan 2024 | 31.20 | 31.20 | 31.05 | 31.10 | 31.10 | 44,000 |
04 Jan 2024 | 31.35 | 31.40 | 31.10 | 31.20 | 31.20 | 40,000 |
03 Jan 2024 | 31.20 | 31.40 | 31.15 | 31.40 | 31.40 | 16,000 |
02 Jan 2024 | 31.45 | 31.45 | 31.00 | 31.40 | 31.40 | 31,000 |
29 Dec 2023 | 31.45 | 31.50 | 31.40 | 31.40 | 31.40 | 26,000 |
28 Dec 2023 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | 35,000 |
27 Dec 2023 | 31.50 | 31.75 | 31.50 | 31.50 | 31.50 | 22,000 |
26 Dec 2023 | 31.35 | 31.50 | 31.20 | 31.30 | 31.30 | 47,000 |
25 Dec 2023 | 31.35 | 31.45 | 31.30 | 31.35 | 31.35 | 52,000 |
22 Dec 2023 | 31.60 | 31.60 | 31.35 | 31.35 | 31.35 | 41,000 |
21 Dec 2023 | 31.85 | 31.85 | 31.30 | 31.45 | 31.45 | 22,000 |
20 Dec 2023 | 31.50 | 31.95 | 31.45 | 31.45 | 31.45 | 67,000 |
19 Dec 2023 | 31.95 | 31.95 | 31.45 | 31.65 | 31.65 | 83,000 |
18 Dec 2023 | 32.35 | 32.35 | 31.85 | 31.90 | 31.90 | 57,000 |
15 Dec 2023 | 32.00 | 32.00 | 31.75 | 31.85 | 31.85 | 69,000 |
14 Dec 2023 | 32.00 | 32.10 | 31.90 | 32.00 | 32.00 | 89,000 |
13 Dec 2023 | 32.00 | 32.10 | 31.90 | 31.90 | 31.90 | 100,000 |
12 Dec 2023 | 31.95 | 31.95 | 31.70 | 31.90 | 31.90 | 34,000 |
11 Dec 2023 | 31.50 | 32.00 | 31.50 | 31.80 | 31.80 | 72,000 |
08 Dec 2023 | 31.55 | 31.65 | 31.40 | 31.50 | 31.50 | 55,000 |
07 Dec 2023 | 31.60 | 31.70 | 31.55 | 31.55 | 31.55 | 21,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |