Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 37.20 | 39.20 | 37.20 | 39.00 | 39.00 | 100,015 |
21 May 2024 | 37.65 | 37.65 | 37.10 | 37.30 | 37.30 | 30,000 |
20 May 2024 | 37.45 | 37.70 | 37.00 | 37.15 | 37.15 | 90,000 |
17 May 2024 | 37.50 | 37.50 | 36.80 | 37.45 | 37.45 | 99,000 |
16 May 2024 | 38.30 | 38.30 | 37.60 | 37.60 | 37.60 | 70,000 |
15 May 2024 | 38.35 | 39.00 | 38.00 | 38.10 | 38.10 | 109,000 |
14 May 2024 | 39.05 | 39.05 | 37.85 | 38.30 | 38.30 | 112,000 |
13 May 2024 | 37.00 | 39.60 | 37.00 | 39.20 | 39.20 | 485,000 |
10 May 2024 | 37.75 | 37.80 | 36.00 | 36.20 | 36.20 | 227,000 |
09 May 2024 | 36.25 | 36.25 | 35.60 | 35.75 | 35.75 | 42,000 |
08 May 2024 | 36.15 | 36.25 | 35.50 | 35.90 | 35.90 | 79,000 |
07 May 2024 | 35.00 | 36.80 | 34.85 | 35.80 | 35.80 | 198,000 |
06 May 2024 | 34.70 | 34.70 | 34.60 | 34.70 | 34.70 | 8,000 |
03 May 2024 | 34.75 | 34.90 | 34.55 | 34.55 | 34.55 | 33,000 |
02 May 2024 | 34.50 | 34.80 | 34.50 | 34.60 | 34.60 | 22,000 |
30 Apr 2024 | 34.95 | 34.95 | 34.25 | 34.60 | 34.60 | 17,000 |
29 Apr 2024 | 34.90 | 35.10 | 34.50 | 34.60 | 34.60 | 68,000 |
26 Apr 2024 | 34.30 | 34.85 | 34.30 | 34.85 | 34.85 | 36,000 |
25 Apr 2024 | 35.05 | 35.05 | 34.15 | 34.20 | 34.20 | 24,000 |
24 Apr 2024 | 34.80 | 35.00 | 34.70 | 34.85 | 34.85 | 44,000 |
23 Apr 2024 | 34.75 | 35.10 | 34.75 | 34.95 | 34.95 | 57,000 |
22 Apr 2024 | 34.75 | 35.00 | 34.45 | 34.70 | 34.70 | 22,000 |
19 Apr 2024 | 34.60 | 34.60 | 33.70 | 34.50 | 34.50 | 59,000 |
18 Apr 2024 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 9,000 |
17 Apr 2024 | 35.45 | 35.45 | 34.80 | 34.85 | 34.85 | 55,000 |
16 Apr 2024 | 34.85 | 35.85 | 34.60 | 34.85 | 34.85 | 24,000 |
15 Apr 2024 | 34.85 | 35.10 | 34.70 | 34.85 | 34.85 | 67,000 |
12 Apr 2024 | 35.05 | 35.05 | 34.85 | 34.85 | 34.85 | 23,000 |
11 Apr 2024 | 35.20 | 35.25 | 34.90 | 34.95 | 34.95 | 43,000 |
10 Apr 2024 | 35.10 | 35.40 | 34.95 | 35.20 | 35.20 | 62,000 |
09 Apr 2024 | 34.95 | 35.25 | 34.95 | 35.20 | 35.20 | 64,000 |
08 Apr 2024 | 35.85 | 35.85 | 34.80 | 34.80 | 34.80 | 16,000 |
03 Apr 2024 | 35.00 | 35.10 | 34.70 | 34.70 | 34.70 | 45,000 |
02 Apr 2024 | 35.10 | 35.10 | 34.75 | 34.80 | 34.80 | 41,000 |
01 Apr 2024 | 35.10 | 35.10 | 34.80 | 34.85 | 34.85 | 56,000 |
29 Mar 2024 | 35.35 | 35.35 | 35.10 | 35.10 | 35.10 | 55,000 |
28 Mar 2024 | 35.25 | 35.55 | 35.20 | 35.30 | 35.30 | 27,000 |
27 Mar 2024 | 35.45 | 35.45 | 35.05 | 35.05 | 35.05 | 86,000 |
26 Mar 2024 | 35.25 | 35.75 | 34.95 | 34.95 | 34.95 | 82,000 |
25 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
22 Mar 2024 | 34.40 | 34.40 | 34.00 | 34.30 | 34.30 | 56,000 |
21 Mar 2024 | 33.50 | 34.35 | 33.45 | 33.90 | 33.90 | 41,000 |
20 Mar 2024 | 34.00 | 34.25 | 33.80 | 33.90 | 33.90 | 24,000 |
19 Mar 2024 | 34.10 | 34.10 | 33.70 | 33.90 | 33.90 | 23,000 |
18 Mar 2024 | 34.95 | 34.95 | 33.75 | 33.90 | 33.90 | 21,000 |
15 Mar 2024 | 33.35 | 33.90 | 33.35 | 33.75 | 33.75 | 17,000 |
14 Mar 2024 | 33.55 | 33.75 | 33.10 | 33.65 | 33.65 | 84,000 |
13 Mar 2024 | 34.80 | 34.95 | 33.80 | 33.90 | 33.90 | 67,000 |
12 Mar 2024 | 35.35 | 35.35 | 34.65 | 34.95 | 34.95 | 70,000 |
11 Mar 2024 | 35.30 | 35.90 | 35.30 | 35.35 | 35.35 | 50,000 |
08 Mar 2024 | 35.90 | 36.65 | 35.00 | 35.30 | 35.30 | 97,000 |
07 Mar 2024 | 35.55 | 35.55 | 34.95 | 35.45 | 35.45 | 54,000 |
06 Mar 2024 | 35.15 | 35.15 | 34.70 | 35.00 | 35.00 | 50,000 |
05 Mar 2024 | 35.15 | 35.15 | 34.80 | 34.80 | 34.80 | 29,000 |
04 Mar 2024 | 34.60 | 35.35 | 34.60 | 34.75 | 34.75 | 80,000 |
01 Mar 2024 | 34.10 | 34.55 | 34.10 | 34.35 | 34.35 | 26,000 |
29 Feb 2024 | 35.00 | 35.00 | 34.55 | 34.60 | 34.60 | 60,000 |
27 Feb 2024 | 35.95 | 35.95 | 35.00 | 35.35 | 35.35 | 42,000 |
26 Feb 2024 | 35.50 | 36.45 | 35.30 | 35.35 | 35.35 | 97,000 |
23 Feb 2024 | 33.90 | 37.05 | 33.90 | 35.50 | 35.50 | 353,000 |
22 Feb 2024 | 33.90 | 33.95 | 33.70 | 33.75 | 33.75 | 36,000 |
21 Feb 2024 | 33.50 | 34.50 | 33.45 | 33.70 | 33.70 | 83,000 |
20 Feb 2024 | 33.80 | 33.80 | 33.15 | 33.50 | 33.50 | 49,000 |
19 Feb 2024 | 33.85 | 34.20 | 33.45 | 33.65 | 33.65 | 110,000 |
16 Feb 2024 | 34.10 | 34.15 | 33.60 | 33.80 | 33.80 | 42,000 |
15 Feb 2024 | 33.65 | 34.75 | 33.65 | 34.10 | 34.10 | 32,000 |
05 Feb 2024 | 33.90 | 34.65 | 33.55 | 33.55 | 33.55 | 41,000 |
02 Feb 2024 | 34.05 | 34.40 | 31.95 | 33.90 | 33.90 | 185,000 |
01 Feb 2024 | 34.75 | 34.80 | 34.00 | 34.20 | 34.20 | 91,000 |
31 Jan 2024 | 35.75 | 35.75 | 34.10 | 34.10 | 34.10 | 135,000 |
30 Jan 2024 | 35.60 | 35.60 | 34.50 | 35.00 | 35.00 | 143,000 |
29 Jan 2024 | 35.95 | 36.20 | 35.50 | 35.60 | 35.60 | 38,000 |
26 Jan 2024 | 35.40 | 36.85 | 34.25 | 35.75 | 35.75 | 139,000 |
25 Jan 2024 | 35.30 | 35.60 | 35.05 | 35.05 | 35.05 | 70,000 |
24 Jan 2024 | 34.85 | 35.20 | 34.10 | 35.00 | 35.00 | 128,000 |
23 Jan 2024 | 35.10 | 35.75 | 34.55 | 34.70 | 34.70 | 41,000 |
22 Jan 2024 | 35.75 | 35.75 | 34.70 | 35.10 | 35.10 | 11,000 |
19 Jan 2024 | 34.85 | 35.45 | 34.55 | 34.90 | 34.90 | 28,000 |
18 Jan 2024 | 35.05 | 35.75 | 33.80 | 34.75 | 34.75 | 44,000 |
17 Jan 2024 | 35.25 | 35.60 | 34.90 | 35.05 | 35.05 | 27,000 |
16 Jan 2024 | 35.25 | 35.95 | 35.20 | 35.25 | 35.25 | 11,000 |
15 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
12 Jan 2024 | 36.25 | 36.25 | 35.75 | 35.75 | 35.75 | 11,000 |
11 Jan 2024 | 35.55 | 36.20 | 35.55 | 35.85 | 35.85 | 62,000 |
10 Jan 2024 | 36.50 | 36.60 | 36.20 | 36.50 | 36.50 | 9,000 |
09 Jan 2024 | 36.85 | 36.85 | 36.40 | 36.50 | 36.50 | 4,000 |
08 Jan 2024 | 36.75 | 36.90 | 36.50 | 36.50 | 36.50 | 11,000 |
05 Jan 2024 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | 16,000 |
04 Jan 2024 | 36.90 | 37.55 | 36.55 | 36.80 | 36.80 | 5,000 |
03 Jan 2024 | 36.80 | 36.95 | 36.50 | 36.90 | 36.90 | 16,000 |
02 Jan 2024 | 36.50 | 37.25 | 36.20 | 36.80 | 36.80 | 32,000 |
29 Dec 2023 | 36.45 | 36.45 | 36.10 | 36.40 | 36.40 | 21,000 |
28 Dec 2023 | 36.70 | 36.70 | 36.25 | 36.25 | 36.25 | 14,000 |
27 Dec 2023 | 36.65 | 36.70 | 36.25 | 36.45 | 36.45 | 32,000 |
26 Dec 2023 | 37.05 | 37.05 | 36.50 | 36.90 | 36.90 | 7,000 |
25 Dec 2023 | 37.35 | 37.35 | 36.50 | 36.50 | 36.50 | 18,000 |
22 Dec 2023 | 37.40 | 37.95 | 36.80 | 36.85 | 36.85 | 28,000 |
21 Dec 2023 | 37.35 | 37.35 | 36.60 | 36.95 | 36.95 | 8,000 |
20 Dec 2023 | 37.65 | 37.65 | 36.50 | 37.20 | 37.20 | 8,000 |
19 Dec 2023 | 37.00 | 37.35 | 37.00 | 37.35 | 37.35 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |