Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 41.03 | 41.74 | 40.81 | 40.81 | 40.81 | 1,383 |
02 May 2024 | 41.17 | 41.95 | 41.17 | 41.95 | 41.95 | 2,100 |
01 May 2024 | 41.50 | 41.53 | 41.34 | 41.34 | 41.34 | 1,300 |
30 Apr 2024 | 41.38 | 41.68 | 41.29 | 41.29 | 41.29 | 1,800 |
29 Apr 2024 | 41.43 | 41.59 | 41.33 | 41.49 | 41.49 | 3,800 |
26 Apr 2024 | 40.77 | 41.11 | 40.76 | 41.09 | 41.09 | 2,800 |
25 Apr 2024 | 40.66 | 40.71 | 40.64 | 40.71 | 40.71 | 3,600 |
24 Apr 2024 | 41.42 | 41.45 | 41.41 | 41.45 | 41.45 | 2,000 |
23 Apr 2024 | 42.95 | 42.95 | 41.87 | 41.99 | 41.99 | 3,600 |
22 Apr 2024 | 41.54 | 41.54 | 40.85 | 41.11 | 41.11 | 5,200 |
19 Apr 2024 | 40.84 | 40.97 | 40.74 | 40.78 | 40.78 | 2,600 |
18 Apr 2024 | 40.67 | 40.67 | 40.42 | 40.65 | 40.65 | 2,400 |
17 Apr 2024 | 42.43 | 42.43 | 40.52 | 40.65 | 40.65 | 3,600 |
16 Apr 2024 | 40.71 | 40.86 | 40.67 | 40.67 | 40.67 | 6,200 |
15 Apr 2024 | 41.40 | 41.94 | 41.06 | 41.07 | 41.07 | 4,900 |
12 Apr 2024 | 40.83 | 40.88 | 40.59 | 40.82 | 40.82 | 2,300 |
11 Apr 2024 | 41.23 | 41.53 | 40.96 | 41.29 | 41.29 | 3,300 |
10 Apr 2024 | 41.76 | 42.08 | 41.76 | 41.88 | 41.88 | 3,300 |
09 Apr 2024 | 42.73 | 42.73 | 41.86 | 41.86 | 41.86 | 4,100 |
08 Apr 2024 | 43.09 | 43.09 | 43.07 | 43.07 | 43.07 | 1,700 |
05 Apr 2024 | 43.22 | 43.43 | 43.06 | 43.20 | 43.20 | 1,800 |
04 Apr 2024 | 44.15 | 44.15 | 43.55 | 43.55 | 43.55 | 2,800 |
03 Apr 2024 | 44.80 | 44.80 | 44.45 | 44.49 | 44.49 | 7,100 |
02 Apr 2024 | 45.07 | 45.17 | 44.94 | 45.02 | 45.02 | 14,100 |
01 Apr 2024 | 45.37 | 45.59 | 44.88 | 45.59 | 45.59 | 10,800 |
28 Mar 2024 | 45.92 | 45.92 | 45.51 | 45.77 | 45.77 | 6,700 |
27 Mar 2024 | 45.56 | 45.82 | 45.56 | 45.60 | 45.60 | 3,300 |
26 Mar 2024 | 45.03 | 45.14 | 45.03 | 45.05 | 45.05 | 2,400 |
25 Mar 2024 | 46.81 | 46.81 | 44.54 | 44.55 | 44.55 | 5,700 |
22 Mar 2024 | 44.74 | 44.92 | 44.37 | 44.61 | 44.61 | 93,100 |
21 Mar 2024 | 45.25 | 45.34 | 44.98 | 45.06 | 45.06 | 53,000 |
20 Mar 2024 | 48.14 | 48.14 | 45.81 | 46.57 | 46.57 | 3,900 |
19 Mar 2024 | 46.04 | 46.48 | 46.04 | 46.48 | 46.48 | 7,700 |
18 Mar 2024 | 44.08 | 44.32 | 43.91 | 44.32 | 44.32 | 1,900 |
15 Mar 2024 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | 3,200 |
14 Mar 2024 | 43.56 | 43.63 | 43.43 | 43.61 | 43.61 | 11,100 |
13 Mar 2024 | 45.89 | 45.89 | 43.37 | 43.37 | 43.37 | 2,900 |
12 Mar 2024 | 43.50 | 44.29 | 43.50 | 43.71 | 43.71 | 14,300 |
11 Mar 2024 | 46.27 | 46.27 | 43.35 | 43.37 | 43.37 | 3,900 |
08 Mar 2024 | 43.93 | 44.07 | 43.83 | 44.07 | 44.07 | 1,600 |
07 Mar 2024 | 46.05 | 46.05 | 44.56 | 44.56 | 44.56 | 1,700 |
06 Mar 2024 | 43.52 | 44.35 | 43.45 | 43.71 | 43.71 | 3,100 |
05 Mar 2024 | 43.08 | 43.86 | 42.93 | 43.86 | 43.86 | 11,700 |
05 Mar 2024 | 3:1 Stock split | |||||
04 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 1,800 |
01 Mar 2024 | 45.11 | 45.11 | 42.74 | 42.74 | 42.74 | 4,500 |
29 Feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 2,100 |
28 Feb 2024 | 42.59 | 42.59 | 42.41 | 42.41 | 42.41 | 4,200 |
27 Feb 2024 | 41.91 | 42.67 | 41.91 | 42.67 | 42.67 | 3,600 |
26 Feb 2024 | 42.81 | 42.81 | 42.51 | 42.70 | 42.70 | 4,500 |
23 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 2,100 |
22 Feb 2024 | 42.21 | 42.34 | 42.21 | 42.34 | 42.34 | 3,300 |
21 Feb 2024 | 41.71 | 41.71 | 41.66 | 41.66 | 41.66 | 3,000 |
20 Feb 2024 | 41.66 | 41.76 | 41.66 | 41.76 | 41.76 | 3,000 |
16 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 2,100 |
15 Feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 10,200 |
14 Feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 2,400 |
13 Feb 2024 | 41.65 | 41.65 | 41.59 | 41.59 | 41.59 | 2,100 |
12 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1,200 |
09 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1,800 |
08 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1,800 |
07 Feb 2024 | 41.30 | 41.48 | 41.30 | 41.45 | 41.45 | 5,700 |
06 Feb 2024 | 40.55 | 40.55 | 39.87 | 39.87 | 39.87 | 2,700 |
05 Feb 2024 | 40.03 | 40.58 | 40.03 | 40.58 | 40.58 | 3,900 |
02 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1,800 |
01 Feb 2024 | 39.92 | 40.06 | 39.77 | 40.06 | 40.06 | 3,900 |
31 Jan 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1,800 |
30 Jan 2024 | 39.90 | 40.03 | 39.90 | 40.03 | 40.03 | 2,400 |
29 Jan 2024 | 40.40 | 40.58 | 40.40 | 40.58 | 40.58 | 4,800 |
26 Jan 2024 | 40.31 | 40.35 | 40.31 | 40.35 | 40.35 | 2,400 |
25 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 3,600 |
24 Jan 2024 | 41.42 | 41.42 | 41.23 | 41.23 | 41.23 | 4,500 |
23 Jan 2024 | 40.88 | 40.88 | 40.68 | 40.68 | 40.68 | 3,000 |
22 Jan 2024 | 41.51 | 41.56 | 41.35 | 41.35 | 41.35 | 13,200 |
19 Jan 2024 | 41.06 | 41.12 | 41.06 | 41.12 | 41.12 | 2,400 |
18 Jan 2024 | 40.79 | 40.93 | 40.79 | 40.93 | 40.93 | 7,500 |
17 Jan 2024 | 40.73 | 40.85 | 40.73 | 40.85 | 40.85 | 3,900 |
16 Jan 2024 | 40.43 | 40.45 | 40.43 | 40.45 | 40.45 | 2,700 |
12 Jan 2024 | 40.73 | 40.79 | 40.73 | 40.79 | 40.79 | 7,200 |
11 Jan 2024 | 40.35 | 40.49 | 40.24 | 40.29 | 40.29 | 6,600 |
10 Jan 2024 | 40.75 | 40.75 | 40.74 | 40.74 | 40.74 | 2,700 |
09 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1,800 |
08 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1,800 |
05 Jan 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 2,700 |
04 Jan 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 2,400 |
03 Jan 2024 | 40.05 | 40.05 | 39.94 | 39.97 | 39.97 | 2,700 |
02 Jan 2024 | 39.59 | 39.59 | 39.45 | 39.48 | 39.48 | 2,700 |
29 Dec 2023 | 39.84 | 39.85 | 39.76 | 39.85 | 39.85 | 3,300 |
28 Dec 2023 | 39.77 | 39.79 | 39.68 | 39.79 | 39.79 | 3,000 |
27 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3,300 |
26 Dec 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1,800 |
22 Dec 2023 | 39.87 | 39.87 | 39.81 | 39.81 | 39.81 | 4,200 |
21 Dec 2023 | 39.62 | 39.64 | 39.62 | 39.64 | 39.64 | 5,100 |
20 Dec 2023 | 39.54 | 39.54 | 39.44 | 39.44 | 39.44 | 3,300 |
19 Dec 2023 | 39.57 | 39.81 | 39.57 | 39.81 | 39.81 | 2,700 |
18 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 3,300 |
15 Dec 2023 | 38.91 | 38.95 | 38.85 | 38.85 | 38.85 | 8,100 |
14 Dec 2023 | 39.65 | 39.65 | 39.59 | 39.59 | 39.59 | 4,200 |
13 Dec 2023 | 41.29 | 41.56 | 41.14 | 41.56 | 41.56 | 4,500 |
12 Dec 2023 | 40.33 | 40.67 | 40.32 | 40.42 | 40.42 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |