Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 35.75 | 35.80 | 35.35 | 35.50 | 35.50 | 349,450 |
20 May 2024 | 35.45 | 35.70 | 35.35 | 35.40 | 35.40 | 795,000 |
17 May 2024 | 34.95 | 35.25 | 34.80 | 35.10 | 35.10 | 635,000 |
16 May 2024 | 35.15 | 35.15 | 34.80 | 34.90 | 34.90 | 280,000 |
15 May 2024 | 34.55 | 35.00 | 34.55 | 34.95 | 34.95 | 484,000 |
14 May 2024 | 34.50 | 34.60 | 34.35 | 34.40 | 34.40 | 212,000 |
13 May 2024 | 34.75 | 34.75 | 34.45 | 34.65 | 34.65 | 74,000 |
10 May 2024 | 34.50 | 34.65 | 34.40 | 34.65 | 34.65 | 108,000 |
09 May 2024 | 34.65 | 34.80 | 34.50 | 34.50 | 34.50 | 89,000 |
08 May 2024 | 34.75 | 34.95 | 34.50 | 34.85 | 34.85 | 142,000 |
07 May 2024 | 35.05 | 35.20 | 34.75 | 34.75 | 34.75 | 114,000 |
06 May 2024 | 35.15 | 35.20 | 34.95 | 35.05 | 35.05 | 149,000 |
03 May 2024 | 35.50 | 35.70 | 35.05 | 35.05 | 35.05 | 262,000 |
02 May 2024 | 34.85 | 35.40 | 34.80 | 35.30 | 35.30 | 376,000 |
30 Apr 2024 | 34.85 | 34.85 | 34.65 | 34.80 | 34.80 | 184,000 |
29 Apr 2024 | 34.45 | 34.85 | 34.45 | 34.75 | 34.75 | 272,000 |
26 Apr 2024 | 34.80 | 34.80 | 34.30 | 34.45 | 34.45 | 207,000 |
25 Apr 2024 | 34.60 | 34.85 | 34.25 | 34.30 | 34.30 | 287,000 |
24 Apr 2024 | 34.85 | 35.05 | 34.50 | 34.55 | 34.55 | 288,000 |
23 Apr 2024 | 34.40 | 34.75 | 34.20 | 34.55 | 34.55 | 344,000 |
22 Apr 2024 | 35.35 | 35.35 | 34.00 | 34.20 | 34.20 | 1,123,000 |
19 Apr 2024 | 35.95 | 36.35 | 34.70 | 35.00 | 35.00 | 1,149,000 |
18 Apr 2024 | 35.50 | 36.35 | 35.45 | 35.95 | 35.95 | 2,490,000 |
17 Apr 2024 | 34.90 | 34.90 | 34.65 | 34.85 | 34.85 | 438,000 |
16 Apr 2024 | 35.50 | 35.80 | 34.60 | 34.60 | 34.60 | 1,400,000 |
15 Apr 2024 | 35.10 | 35.30 | 35.00 | 35.00 | 35.00 | 477,000 |
12 Apr 2024 | 35.00 | 35.00 | 34.80 | 34.95 | 34.95 | 357,000 |
11 Apr 2024 | 34.60 | 35.00 | 34.50 | 34.90 | 34.90 | 921,000 |
10 Apr 2024 | 34.75 | 34.75 | 34.35 | 34.60 | 34.60 | 661,000 |
09 Apr 2024 | 34.50 | 34.80 | 34.40 | 34.50 | 34.50 | 874,000 |
08 Apr 2024 | 34.20 | 34.50 | 34.15 | 34.45 | 34.45 | 285,000 |
03 Apr 2024 | 34.10 | 34.50 | 34.00 | 34.20 | 34.20 | 333,000 |
02 Apr 2024 | 33.80 | 34.10 | 33.80 | 34.05 | 34.05 | 241,000 |
01 Apr 2024 | 33.80 | 33.90 | 33.75 | 33.85 | 33.85 | 176,000 |
29 Mar 2024 | 33.80 | 33.90 | 33.70 | 33.85 | 33.85 | 106,000 |
28 Mar 2024 | 33.75 | 33.95 | 33.75 | 33.80 | 33.80 | 216,000 |
27 Mar 2024 | 33.50 | 33.80 | 33.50 | 33.80 | 33.80 | 141,000 |
26 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
25 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
22 Mar 2024 | 33.65 | 33.70 | 33.40 | 33.70 | 33.70 | 140,000 |
21 Mar 2024 | 33.70 | 33.70 | 33.55 | 33.65 | 33.65 | 107,000 |
20 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
19 Mar 2024 | 33.65 | 33.75 | 33.55 | 33.55 | 33.55 | 151,000 |
18 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
15 Mar 2024 | 33.60 | 33.65 | 33.55 | 33.55 | 33.55 | 141,000 |
14 Mar 2024 | 33.65 | 33.75 | 33.45 | 33.70 | 33.70 | 152,000 |
13 Mar 2024 | 33.50 | 33.65 | 33.30 | 33.65 | 33.65 | 407,000 |
12 Mar 2024 | 33.75 | 33.75 | 33.60 | 33.65 | 33.65 | 256,000 |
11 Mar 2024 | 33.75 | 33.75 | 33.50 | 33.65 | 33.65 | 121,000 |
08 Mar 2024 | 33.80 | 33.90 | 33.60 | 33.75 | 33.75 | 149,000 |
07 Mar 2024 | 33.90 | 33.90 | 33.70 | 33.90 | 33.90 | 137,000 |
06 Mar 2024 | 33.80 | 33.95 | 33.80 | 33.90 | 33.90 | 110,000 |
05 Mar 2024 | 33.75 | 33.90 | 33.65 | 33.90 | 33.90 | 111,000 |
04 Mar 2024 | 33.85 | 33.85 | 33.70 | 33.75 | 33.75 | 148,000 |
01 Mar 2024 | 34.05 | 34.05 | 33.80 | 33.85 | 33.85 | 179,000 |
29 Feb 2024 | 33.65 | 34.00 | 33.65 | 33.95 | 33.95 | 432,000 |
27 Feb 2024 | 33.85 | 33.95 | 33.55 | 33.65 | 33.65 | 140,000 |
26 Feb 2024 | 33.85 | 33.90 | 33.70 | 33.85 | 33.85 | 96,000 |
23 Feb 2024 | 34.00 | 34.00 | 33.85 | 33.90 | 33.90 | 136,000 |
22 Feb 2024 | 34.10 | 34.20 | 34.00 | 34.00 | 34.00 | 110,000 |
21 Feb 2024 | 34.35 | 34.40 | 34.20 | 34.25 | 34.25 | 288,000 |
20 Feb 2024 | 34.20 | 34.25 | 34.15 | 34.25 | 34.25 | 116,000 |
19 Feb 2024 | 34.15 | 34.20 | 34.05 | 34.20 | 34.20 | 209,000 |
16 Feb 2024 | 33.90 | 34.20 | 33.90 | 34.15 | 34.15 | 783,000 |
15 Feb 2024 | 33.90 | 33.95 | 33.80 | 33.90 | 33.90 | 425,000 |
05 Feb 2024 | 33.85 | 34.00 | 33.80 | 33.90 | 33.90 | 157,000 |
02 Feb 2024 | 33.80 | 34.00 | 33.75 | 33.85 | 33.85 | 499,000 |
01 Feb 2024 | 34.40 | 34.40 | 33.75 | 33.85 | 33.85 | 518,000 |
31 Jan 2024 | 33.80 | 34.00 | 33.75 | 33.80 | 33.80 | 392,000 |
30 Jan 2024 | 33.95 | 34.00 | 33.50 | 33.80 | 33.80 | 672,000 |
29 Jan 2024 | 33.85 | 33.95 | 33.00 | 33.80 | 33.80 | 333,000 |
26 Jan 2024 | 33.80 | 33.85 | 33.80 | 33.80 | 33.80 | 144,000 |
25 Jan 2024 | 33.95 | 33.95 | 33.70 | 33.80 | 33.80 | 108,000 |
24 Jan 2024 | 34.00 | 34.25 | 33.65 | 33.80 | 33.80 | 160,000 |
23 Jan 2024 | 33.70 | 33.80 | 33.50 | 33.70 | 33.70 | 73,000 |
22 Jan 2024 | 34.10 | 34.10 | 33.70 | 33.70 | 33.70 | 80,000 |
19 Jan 2024 | 33.70 | 33.75 | 33.60 | 33.75 | 33.75 | 42,000 |
18 Jan 2024 | 33.80 | 33.80 | 33.45 | 33.55 | 33.55 | 84,000 |
17 Jan 2024 | 33.70 | 33.85 | 33.45 | 33.85 | 33.85 | 194,000 |
16 Jan 2024 | 34.20 | 34.20 | 33.40 | 33.75 | 33.75 | 190,000 |
15 Jan 2024 | 34.35 | 34.35 | 33.75 | 34.20 | 34.20 | 74,000 |
12 Jan 2024 | 34.30 | 34.30 | 34.05 | 34.10 | 34.10 | 200,000 |
11 Jan 2024 | 34.40 | 34.45 | 34.05 | 34.25 | 34.25 | 163,000 |
10 Jan 2024 | 35.20 | 35.30 | 34.30 | 34.30 | 34.30 | 419,000 |
09 Jan 2024 | 35.40 | 35.45 | 35.30 | 35.35 | 35.35 | 219,000 |
08 Jan 2024 | 35.50 | 35.50 | 35.40 | 35.40 | 35.40 | 89,000 |
05 Jan 2024 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | 208,000 |
04 Jan 2024 | 35.55 | 35.55 | 35.15 | 35.40 | 35.40 | 230,000 |
03 Jan 2024 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | 259,000 |
02 Jan 2024 | 35.40 | 35.55 | 35.40 | 35.50 | 35.50 | 171,000 |
29 Dec 2023 | 35.40 | 35.45 | 35.40 | 35.40 | 35.40 | 99,000 |
28 Dec 2023 | 35.40 | 35.45 | 35.35 | 35.40 | 35.40 | 260,000 |
27 Dec 2023 | 35.55 | 35.55 | 35.35 | 35.40 | 35.40 | 492,000 |
26 Dec 2023 | 35.50 | 35.50 | 35.40 | 35.40 | 35.40 | 126,000 |
25 Dec 2023 | 35.30 | 35.50 | 35.30 | 35.40 | 35.40 | 487,000 |
22 Dec 2023 | 35.30 | 35.30 | 35.05 | 35.10 | 35.10 | 1,058,000 |
21 Dec 2023 | 35.25 | 35.35 | 35.10 | 35.10 | 35.10 | 209,000 |
20 Dec 2023 | 35.10 | 35.35 | 34.95 | 35.30 | 35.30 | 310,000 |
19 Dec 2023 | 35.50 | 35.55 | 34.90 | 35.05 | 35.05 | 282,000 |
18 Dec 2023 | 35.05 | 35.45 | 35.05 | 35.35 | 35.35 | 495,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |