Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 40.40 | 40.50 | 40.25 | 40.30 | 40.30 | 13,000 |
16 May 2024 | 40.80 | 40.90 | 40.15 | 40.40 | 40.40 | 73,000 |
15 May 2024 | 39.80 | 40.55 | 39.75 | 40.05 | 40.05 | 78,000 |
14 May 2024 | 39.30 | 39.75 | 39.30 | 39.75 | 39.75 | 2,000 |
13 May 2024 | 39.40 | 40.90 | 39.20 | 39.30 | 39.30 | 32,000 |
10 May 2024 | 39.90 | 41.10 | 39.35 | 39.40 | 39.40 | 43,000 |
09 May 2024 | 39.70 | 39.70 | 38.95 | 39.50 | 39.50 | 6,000 |
08 May 2024 | 38.90 | 40.30 | 38.90 | 39.00 | 39.00 | 14,000 |
07 May 2024 | 39.35 | 39.35 | 38.80 | 38.80 | 38.80 | 14,000 |
06 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1,000 |
03 May 2024 | 40.25 | 41.05 | 39.15 | 39.15 | 39.15 | 25,000 |
02 May 2024 | 39.20 | 39.75 | 38.80 | 39.75 | 39.75 | 26,000 |
30 Apr 2024 | 39.40 | 39.45 | 38.80 | 39.45 | 39.45 | 32,000 |
29 Apr 2024 | 39.75 | 39.85 | 39.30 | 39.45 | 39.45 | 22,000 |
26 Apr 2024 | 39.95 | 40.10 | 39.30 | 39.60 | 39.60 | 12,000 |
25 Apr 2024 | 40.55 | 40.55 | 39.20 | 39.50 | 39.50 | 13,000 |
24 Apr 2024 | 39.80 | 39.95 | 39.20 | 39.20 | 39.20 | 20,000 |
23 Apr 2024 | 40.80 | 43.00 | 39.20 | 39.50 | 39.50 | 48,000 |
22 Apr 2024 | 40.55 | 40.55 | 40.10 | 40.10 | 40.10 | 17,000 |
19 Apr 2024 | 40.25 | 41.50 | 39.75 | 40.45 | 40.45 | 36,000 |
18 Apr 2024 | 40.10 | 40.80 | 40.00 | 40.40 | 40.40 | 52,000 |
17 Apr 2024 | 42.05 | 42.40 | 40.10 | 40.10 | 40.10 | 121,000 |
16 Apr 2024 | 43.55 | 44.35 | 41.25 | 41.60 | 41.60 | 209,000 |
15 Apr 2024 | 41.10 | 44.40 | 40.40 | 44.40 | 44.40 | 265,000 |
12 Apr 2024 | 39.85 | 40.75 | 39.85 | 40.40 | 40.40 | 23,000 |
11 Apr 2024 | 40.30 | 40.35 | 39.50 | 40.00 | 40.00 | 27,000 |
10 Apr 2024 | 38.70 | 41.40 | 38.70 | 40.00 | 40.00 | 61,000 |
09 Apr 2024 | 38.55 | 38.95 | 38.50 | 38.75 | 38.75 | 14,000 |
08 Apr 2024 | 39.00 | 39.00 | 38.70 | 38.85 | 38.85 | 22,000 |
03 Apr 2024 | 39.55 | 39.55 | 39.00 | 39.30 | 39.30 | 16,000 |
02 Apr 2024 | 39.70 | 40.00 | 39.55 | 39.95 | 39.95 | 21,000 |
01 Apr 2024 | 39.80 | 40.10 | 39.70 | 39.70 | 39.70 | 16,000 |
29 Mar 2024 | 39.35 | 39.75 | 39.35 | 39.75 | 39.75 | 4,000 |
28 Mar 2024 | 39.50 | 39.50 | 39.35 | 39.35 | 39.35 | 7,000 |
27 Mar 2024 | 39.45 | 39.65 | 39.30 | 39.30 | 39.30 | 15,000 |
26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
25 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
22 Mar 2024 | 41.35 | 41.40 | 40.65 | 41.00 | 41.00 | 15,000 |
21 Mar 2024 | 40.20 | 41.30 | 40.20 | 41.00 | 41.00 | 42,000 |
20 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
19 Mar 2024 | 39.50 | 39.70 | 39.35 | 40.05 | 40.05 | 17,000 |
18 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
15 Mar 2024 | 39.40 | 39.50 | 39.25 | 39.30 | 39.30 | 10,000 |
14 Mar 2024 | 39.70 | 39.75 | 39.40 | 39.40 | 39.40 | 7,000 |
13 Mar 2024 | 40.15 | 40.15 | 39.40 | 39.65 | 39.65 | 17,000 |
12 Mar 2024 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 15,000 |
11 Mar 2024 | 40.10 | 40.25 | 40.00 | 40.00 | 40.00 | 16,000 |
08 Mar 2024 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 18,000 |
07 Mar 2024 | 41.40 | 41.45 | 40.45 | 40.45 | 40.45 | 41,000 |
06 Mar 2024 | 41.10 | 42.75 | 41.10 | 41.35 | 41.35 | 26,000 |
05 Mar 2024 | 40.80 | 41.00 | 40.75 | 41.00 | 41.00 | 5,000 |
04 Mar 2024 | 41.00 | 41.00 | 40.70 | 40.75 | 40.75 | 29,000 |
01 Mar 2024 | 41.80 | 41.80 | 41.05 | 41.10 | 41.10 | 26,000 |
29 Feb 2024 | 41.90 | 41.95 | 41.30 | 41.95 | 41.95 | 18,000 |
27 Feb 2024 | 40.85 | 41.20 | 40.85 | 41.20 | 41.20 | 11,000 |
26 Feb 2024 | 41.00 | 41.25 | 40.80 | 40.85 | 40.85 | 29,000 |
23 Feb 2024 | 41.80 | 41.80 | 40.75 | 41.00 | 41.00 | 15,000 |
22 Feb 2024 | 40.65 | 40.65 | 40.60 | 40.60 | 40.60 | 10,000 |
21 Feb 2024 | 40.30 | 41.10 | 40.30 | 40.45 | 40.45 | 6,000 |
20 Feb 2024 | 40.35 | 40.50 | 40.35 | 40.40 | 40.40 | 18,000 |
19 Feb 2024 | 40.50 | 40.70 | 40.25 | 40.35 | 40.35 | 76,000 |
16 Feb 2024 | 39.95 | 41.95 | 39.95 | 40.80 | 40.80 | 57,000 |
15 Feb 2024 | 42.90 | 42.90 | 40.00 | 40.40 | 40.40 | 140,000 |
05 Feb 2024 | 43.45 | 43.45 | 42.10 | 42.25 | 42.25 | 64,000 |
02 Feb 2024 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | 14,000 |
01 Feb 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 16,000 |
31 Jan 2024 | 44.35 | 44.35 | 44.20 | 44.20 | 44.20 | 4,000 |
30 Jan 2024 | 44.15 | 44.40 | 44.15 | 44.15 | 44.15 | 25,000 |
29 Jan 2024 | 45.10 | 45.10 | 44.50 | 44.60 | 44.60 | 29,000 |
26 Jan 2024 | 45.85 | 45.85 | 45.00 | 45.45 | 45.45 | 9,000 |
25 Jan 2024 | 46.80 | 46.95 | 45.55 | 45.60 | 45.60 | 18,000 |
24 Jan 2024 | 46.00 | 48.75 | 45.80 | 45.80 | 45.80 | 16,000 |
23 Jan 2024 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | 4,000 |
22 Jan 2024 | 44.75 | 46.50 | 44.75 | 45.70 | 45.70 | 12,000 |
19 Jan 2024 | 44.65 | 45.45 | 44.55 | 44.85 | 44.85 | 10,000 |
18 Jan 2024 | 45.00 | 45.00 | 44.30 | 44.60 | 44.60 | 10,000 |
17 Jan 2024 | 44.20 | 44.20 | 44.05 | 44.20 | 44.20 | 11,000 |
16 Jan 2024 | 44.30 | 44.30 | 44.25 | 44.25 | 44.25 | 3,000 |
15 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 |
12 Jan 2024 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | 2,000 |
11 Jan 2024 | 46.00 | 46.30 | 44.10 | 44.85 | 44.85 | 79,000 |
10 Jan 2024 | 47.60 | 47.60 | 45.30 | 46.55 | 46.55 | 10,000 |
09 Jan 2024 | 46.00 | 46.00 | 45.75 | 45.90 | 45.90 | 4,000 |
08 Jan 2024 | 46.75 | 47.00 | 46.20 | 46.30 | 46.30 | 18,000 |
05 Jan 2024 | 47.00 | 47.00 | 46.35 | 46.35 | 46.35 | 4,000 |
04 Jan 2024 | 47.00 | 47.10 | 46.50 | 46.95 | 46.95 | 12,000 |
03 Jan 2024 | 47.50 | 47.50 | 47.00 | 47.10 | 47.10 | 9,000 |
02 Jan 2024 | 48.00 | 48.25 | 46.95 | 47.50 | 47.50 | 13,000 |
29 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,000 |
28 Dec 2023 | 46.25 | 47.00 | 46.25 | 46.35 | 46.35 | 9,000 |
27 Dec 2023 | 46.55 | 46.95 | 46.50 | 46.50 | 46.50 | 7,000 |
26 Dec 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
25 Dec 2023 | 47.20 | 47.20 | 46.45 | 46.45 | 46.45 | 15,000 |
22 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
21 Dec 2023 | 46.70 | 47.20 | 46.70 | 47.20 | 47.20 | 2,000 |
20 Dec 2023 | 46.20 | 46.70 | 46.20 | 46.70 | 46.70 | 4,000 |
19 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2,000 |
18 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2,000 |
15 Dec 2023 | 46.30 | 47.45 | 46.30 | 47.00 | 47.00 | 7,000 |
14 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |