Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 31.30 | 31.30 | 31.00 | 31.10 | 31.10 | 51,492 |
02 May 2024 | 31.00 | 31.30 | 30.95 | 31.10 | 31.10 | 61,000 |
30 Apr 2024 | 31.00 | 31.25 | 30.90 | 30.95 | 30.95 | 30,000 |
29 Apr 2024 | 30.90 | 31.15 | 30.90 | 30.90 | 30.90 | 44,000 |
26 Apr 2024 | 30.75 | 31.20 | 30.65 | 30.65 | 30.65 | 32,000 |
25 Apr 2024 | 31.10 | 31.10 | 30.20 | 30.55 | 30.55 | 21,000 |
24 Apr 2024 | 30.15 | 31.35 | 30.05 | 30.80 | 30.80 | 86,000 |
23 Apr 2024 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 69,000 |
22 Apr 2024 | 30.05 | 31.35 | 29.80 | 29.80 | 29.80 | 105,000 |
19 Apr 2024 | 31.00 | 31.00 | 30.25 | 30.40 | 30.40 | 44,000 |
18 Apr 2024 | 30.60 | 31.60 | 30.60 | 31.00 | 31.00 | 37,000 |
17 Apr 2024 | 30.60 | 31.00 | 30.40 | 30.90 | 30.90 | 23,000 |
16 Apr 2024 | 30.05 | 31.70 | 29.75 | 30.10 | 30.10 | 92,000 |
15 Apr 2024 | 31.10 | 31.10 | 30.95 | 30.95 | 30.95 | 44,000 |
12 Apr 2024 | 32.50 | 32.60 | 31.40 | 31.40 | 31.40 | 89,000 |
11 Apr 2024 | 32.50 | 32.50 | 31.50 | 32.00 | 32.00 | 137,000 |
10 Apr 2024 | 31.75 | 31.75 | 31.05 | 31.40 | 31.40 | 94,000 |
09 Apr 2024 | 32.75 | 33.95 | 31.00 | 31.40 | 31.40 | 649,000 |
08 Apr 2024 | 31.50 | 31.75 | 30.85 | 30.90 | 30.90 | 148,000 |
03 Apr 2024 | 34.45 | 35.55 | 31.75 | 31.75 | 31.75 | 791,000 |
02 Apr 2024 | 32.00 | 33.75 | 31.90 | 33.75 | 33.75 | 251,000 |
01 Apr 2024 | 29.85 | 30.80 | 29.85 | 30.70 | 30.70 | 35,000 |
29 Mar 2024 | 29.50 | 30.80 | 29.40 | 29.80 | 29.80 | 41,000 |
28 Mar 2024 | 30.00 | 30.05 | 29.65 | 29.75 | 29.75 | 39,000 |
27 Mar 2024 | 29.50 | 29.95 | 29.20 | 29.65 | 29.65 | 91,000 |
26 Mar 2024 | 31.30 | 31.30 | 29.70 | 29.85 | 29.85 | 171,000 |
25 Mar 2024 | 31.60 | 31.60 | 30.90 | 31.10 | 31.10 | 153,000 |
22 Mar 2024 | 32.20 | 32.80 | 31.85 | 31.85 | 31.85 | 50,000 |
21 Mar 2024 | 32.65 | 32.65 | 32.20 | 32.20 | 32.20 | 33,000 |
20 Mar 2024 | 33.20 | 33.20 | 32.25 | 32.65 | 32.65 | 61,000 |
19 Mar 2024 | 31.75 | 32.85 | 31.75 | 32.25 | 32.25 | 28,000 |
18 Mar 2024 | 33.00 | 33.20 | 32.30 | 32.30 | 32.30 | 55,000 |
15 Mar 2024 | 32.25 | 33.00 | 32.25 | 32.80 | 32.80 | 26,000 |
14 Mar 2024 | 32.30 | 32.40 | 32.30 | 32.35 | 32.35 | 20,000 |
13 Mar 2024 | 32.70 | 33.10 | 32.25 | 32.30 | 32.30 | 28,000 |
12 Mar 2024 | 32.30 | 32.90 | 32.30 | 32.75 | 32.75 | 48,000 |
11 Mar 2024 | 32.80 | 33.00 | 32.80 | 32.90 | 32.90 | 25,000 |
08 Mar 2024 | 32.85 | 33.65 | 32.35 | 32.80 | 32.80 | 82,000 |
07 Mar 2024 | 33.15 | 33.20 | 32.85 | 32.85 | 32.85 | 53,000 |
06 Mar 2024 | 33.00 | 33.25 | 32.65 | 32.65 | 32.65 | 73,000 |
05 Mar 2024 | 33.15 | 33.20 | 32.95 | 33.00 | 33.00 | 50,000 |
04 Mar 2024 | 33.50 | 33.50 | 33.00 | 33.30 | 33.30 | 46,000 |
01 Mar 2024 | 34.75 | 34.80 | 33.50 | 33.50 | 33.50 | 97,000 |
29 Feb 2024 | 35.15 | 35.20 | 34.85 | 34.85 | 34.85 | 37,000 |
27 Feb 2024 | 35.00 | 35.00 | 34.80 | 34.95 | 34.95 | 30,000 |
26 Feb 2024 | 35.00 | 35.50 | 34.90 | 34.90 | 34.90 | 52,000 |
23 Feb 2024 | 35.00 | 35.30 | 34.95 | 34.95 | 34.95 | 72,000 |
22 Feb 2024 | 35.15 | 35.20 | 34.80 | 34.85 | 34.85 | 62,000 |
21 Feb 2024 | 34.80 | 35.60 | 34.80 | 35.15 | 35.15 | 167,000 |
20 Feb 2024 | 34.60 | 34.80 | 34.15 | 34.80 | 34.80 | 115,000 |
19 Feb 2024 | 34.10 | 35.15 | 34.10 | 34.60 | 34.60 | 163,000 |
16 Feb 2024 | 33.00 | 34.10 | 33.00 | 34.00 | 34.00 | 120,000 |
15 Feb 2024 | 33.50 | 33.60 | 32.75 | 33.05 | 33.05 | 133,000 |
05 Feb 2024 | 34.50 | 34.50 | 33.30 | 33.50 | 33.50 | 254,000 |
02 Feb 2024 | 37.85 | 37.85 | 34.55 | 34.70 | 34.70 | 499,000 |
01 Feb 2024 | 38.55 | 38.70 | 38.10 | 38.30 | 38.30 | 44,000 |
31 Jan 2024 | 39.20 | 39.20 | 38.55 | 38.55 | 38.55 | 101,000 |
30 Jan 2024 | 40.00 | 40.00 | 38.95 | 39.10 | 39.10 | 91,000 |
29 Jan 2024 | 40.05 | 40.05 | 39.70 | 39.80 | 39.80 | 45,000 |
26 Jan 2024 | 40.35 | 40.55 | 39.90 | 40.00 | 40.00 | 95,000 |
25 Jan 2024 | 39.70 | 40.20 | 39.65 | 40.00 | 40.00 | 71,000 |
24 Jan 2024 | 39.70 | 40.00 | 39.00 | 39.65 | 39.65 | 331,000 |
23 Jan 2024 | 43.15 | 43.15 | 39.60 | 39.60 | 39.60 | 515,000 |
22 Jan 2024 | 47.00 | 47.00 | 42.75 | 42.90 | 42.90 | 423,000 |
19 Jan 2024 | 47.60 | 47.70 | 47.50 | 47.50 | 47.50 | 49,000 |
18 Jan 2024 | 48.50 | 48.50 | 47.55 | 47.70 | 47.70 | 18,000 |
17 Jan 2024 | 48.00 | 48.00 | 47.75 | 47.75 | 47.75 | 19,000 |
16 Jan 2024 | 48.00 | 48.30 | 48.00 | 48.05 | 48.05 | 25,000 |
15 Jan 2024 | 48.30 | 48.30 | 48.10 | 48.15 | 48.15 | 21,000 |
12 Jan 2024 | 49.00 | 49.00 | 48.25 | 48.25 | 48.25 | 22,000 |
11 Jan 2024 | 48.45 | 49.15 | 48.15 | 49.00 | 49.00 | 26,000 |
10 Jan 2024 | 48.15 | 49.00 | 48.15 | 48.45 | 48.45 | 29,000 |
09 Jan 2024 | 49.50 | 49.50 | 48.55 | 48.70 | 48.70 | 47,000 |
08 Jan 2024 | 49.70 | 49.70 | 49.55 | 49.55 | 49.55 | 22,000 |
05 Jan 2024 | 50.80 | 50.80 | 49.95 | 50.00 | 50.00 | 11,000 |
04 Jan 2024 | 50.50 | 50.50 | 49.95 | 49.95 | 49.95 | 15,000 |
03 Jan 2024 | 50.10 | 50.40 | 50.10 | 50.40 | 50.40 | 8,000 |
02 Jan 2024 | 50.90 | 50.90 | 50.20 | 50.20 | 50.20 | 9,000 |
29 Dec 2023 | 51.50 | 51.50 | 50.50 | 50.60 | 50.60 | 54,000 |
28 Dec 2023 | 49.75 | 51.90 | 49.75 | 51.50 | 51.50 | 85,000 |
27 Dec 2023 | 50.40 | 50.40 | 49.60 | 49.75 | 49.75 | 18,000 |
26 Dec 2023 | 49.20 | 49.65 | 49.20 | 49.65 | 49.65 | 19,000 |
25 Dec 2023 | 49.00 | 50.20 | 49.00 | 49.25 | 49.25 | 23,000 |
22 Dec 2023 | 49.00 | 49.00 | 48.85 | 48.85 | 48.85 | 17,000 |
21 Dec 2023 | 49.95 | 49.95 | 48.90 | 49.30 | 49.30 | 69,000 |
20 Dec 2023 | 50.40 | 50.40 | 48.95 | 48.95 | 48.95 | 68,000 |
19 Dec 2023 | 49.65 | 49.70 | 49.00 | 49.50 | 49.50 | 32,000 |
18 Dec 2023 | 49.95 | 50.00 | 49.40 | 49.55 | 49.55 | 41,000 |
15 Dec 2023 | 49.35 | 49.40 | 48.85 | 49.40 | 49.40 | 36,000 |
14 Dec 2023 | 49.85 | 49.85 | 48.80 | 48.80 | 48.80 | 39,000 |
13 Dec 2023 | 48.85 | 49.00 | 48.85 | 49.00 | 49.00 | 22,000 |
12 Dec 2023 | 48.70 | 49.00 | 48.35 | 48.75 | 48.75 | 35,000 |
11 Dec 2023 | 49.50 | 49.50 | 48.50 | 48.75 | 48.75 | 45,000 |
08 Dec 2023 | 49.50 | 49.50 | 49.00 | 49.20 | 49.20 | 23,000 |
07 Dec 2023 | 49.45 | 50.00 | 49.45 | 49.50 | 49.50 | 35,000 |
06 Dec 2023 | 52.50 | 54.60 | 49.30 | 49.40 | 49.40 | 333,000 |
05 Dec 2023 | 48.50 | 51.10 | 48.50 | 51.00 | 51.00 | 98,000 |
04 Dec 2023 | 47.90 | 48.95 | 47.90 | 48.40 | 48.40 | 25,000 |
01 Dec 2023 | 49.10 | 49.10 | 48.20 | 48.50 | 48.50 | 55,000 |
30 Nov 2023 | 48.15 | 48.50 | 48.10 | 48.30 | 48.30 | 48,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |