Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 40.90 | 41.05 | 40.10 | 40.25 | 40.25 | 134,114 |
20 May 2024 | 42.00 | 42.05 | 40.50 | 41.05 | 41.05 | 145,000 |
17 May 2024 | 39.70 | 41.00 | 39.70 | 40.90 | 40.90 | 133,000 |
16 May 2024 | 38.60 | 40.40 | 38.60 | 40.00 | 40.00 | 273,000 |
15 May 2024 | 38.85 | 39.45 | 38.65 | 38.65 | 38.65 | 299,000 |
14 May 2024 | 41.55 | 41.55 | 39.10 | 39.10 | 39.10 | 404,000 |
13 May 2024 | 41.25 | 42.15 | 39.80 | 41.35 | 41.35 | 220,000 |
10 May 2024 | 40.40 | 41.35 | 39.45 | 41.10 | 41.10 | 458,000 |
09 May 2024 | 44.15 | 44.85 | 40.20 | 40.35 | 40.35 | 777,000 |
08 May 2024 | 46.70 | 47.35 | 44.15 | 44.25 | 44.25 | 379,000 |
07 May 2024 | 46.95 | 48.50 | 44.70 | 46.70 | 46.70 | 622,000 |
06 May 2024 | 46.80 | 47.90 | 45.70 | 47.35 | 47.35 | 464,000 |
03 May 2024 | 45.15 | 46.60 | 44.00 | 46.25 | 46.25 | 419,000 |
02 May 2024 | 43.60 | 45.85 | 43.50 | 44.55 | 44.55 | 587,000 |
30 Apr 2024 | 42.00 | 44.50 | 41.90 | 42.75 | 42.75 | 255,000 |
29 Apr 2024 | 44.20 | 44.80 | 42.95 | 43.05 | 43.05 | 350,000 |
26 Apr 2024 | 42.75 | 43.40 | 41.70 | 43.20 | 43.20 | 355,000 |
25 Apr 2024 | 39.60 | 41.95 | 39.60 | 41.25 | 41.25 | 289,000 |
24 Apr 2024 | 39.15 | 39.65 | 38.80 | 39.50 | 39.50 | 253,000 |
23 Apr 2024 | 38.20 | 39.45 | 38.20 | 39.15 | 39.15 | 243,000 |
22 Apr 2024 | 38.50 | 39.80 | 38.20 | 38.35 | 38.35 | 286,000 |
19 Apr 2024 | 38.20 | 38.65 | 36.95 | 38.20 | 38.20 | 268,000 |
18 Apr 2024 | 36.20 | 38.50 | 36.10 | 38.35 | 38.35 | 305,000 |
17 Apr 2024 | 34.75 | 36.40 | 34.10 | 36.30 | 36.30 | 414,000 |
16 Apr 2024 | 38.15 | 38.20 | 35.10 | 35.10 | 35.10 | 684,000 |
15 Apr 2024 | 39.20 | 39.50 | 38.60 | 38.95 | 38.95 | 182,000 |
12 Apr 2024 | 38.15 | 39.15 | 37.90 | 39.10 | 39.10 | 155,000 |
11 Apr 2024 | 39.45 | 39.45 | 38.20 | 38.40 | 38.40 | 129,000 |
10 Apr 2024 | 39.10 | 39.65 | 39.00 | 39.15 | 39.15 | 103,000 |
09 Apr 2024 | 40.10 | 40.30 | 38.15 | 39.10 | 39.10 | 295,000 |
08 Apr 2024 | 37.65 | 40.00 | 37.65 | 39.70 | 39.70 | 354,000 |
03 Apr 2024 | 35.50 | 37.95 | 35.50 | 37.65 | 37.65 | 249,000 |
02 Apr 2024 | 35.50 | 35.75 | 35.10 | 35.75 | 35.75 | 125,000 |
01 Apr 2024 | 34.90 | 35.05 | 34.60 | 35.00 | 35.00 | 199,000 |
29 Mar 2024 | 34.90 | 34.90 | 34.35 | 34.60 | 34.60 | 63,000 |
28 Mar 2024 | 34.45 | 34.90 | 34.45 | 34.60 | 34.60 | 148,000 |
27 Mar 2024 | 33.65 | 34.60 | 33.65 | 34.25 | 34.25 | 258,000 |
26 Mar 2024 | 33.65 | 33.65 | 33.45 | 33.55 | 33.55 | 108,000 |
25 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
22 Mar 2024 | 32.40 | 33.40 | 32.35 | 33.30 | 33.30 | 202,000 |
21 Mar 2024 | 33.70 | 33.70 | 33.40 | 33.40 | 33.40 | 219,000 |
20 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
19 Mar 2024 | 31.65 | 33.00 | 31.65 | 33.00 | 33.00 | 340,000 |
18 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
15 Mar 2024 | 31.25 | 31.50 | 31.00 | 31.30 | 31.30 | 397,000 |
14 Mar 2024 | 31.35 | 31.45 | 31.20 | 31.25 | 31.25 | 98,000 |
13 Mar 2024 | 31.20 | 31.45 | 31.20 | 31.35 | 31.35 | 149,000 |
12 Mar 2024 | 32.10 | 32.10 | 30.85 | 31.20 | 31.20 | 313,000 |
11 Mar 2024 | 31.40 | 32.00 | 31.40 | 31.85 | 31.85 | 141,000 |
08 Mar 2024 | 31.00 | 31.40 | 30.80 | 31.35 | 31.35 | 350,000 |
07 Mar 2024 | 30.30 | 30.95 | 30.15 | 30.65 | 30.65 | 126,000 |
06 Mar 2024 | 29.65 | 30.20 | 29.60 | 30.00 | 30.00 | 183,000 |
05 Mar 2024 | 29.00 | 29.80 | 28.75 | 29.55 | 29.55 | 109,000 |
04 Mar 2024 | 28.90 | 29.00 | 28.70 | 28.95 | 28.95 | 68,000 |
01 Mar 2024 | 28.70 | 28.70 | 28.60 | 28.65 | 28.65 | 54,000 |
29 Feb 2024 | 28.55 | 28.75 | 28.45 | 28.70 | 28.70 | 42,000 |
27 Feb 2024 | 28.75 | 28.95 | 28.35 | 28.60 | 28.60 | 90,000 |
26 Feb 2024 | 28.50 | 28.55 | 28.40 | 28.55 | 28.55 | 151,000 |
23 Feb 2024 | 28.60 | 28.70 | 28.55 | 28.55 | 28.55 | 20,000 |
22 Feb 2024 | 28.80 | 28.85 | 28.50 | 28.55 | 28.55 | 68,000 |
21 Feb 2024 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 156,000 |
20 Feb 2024 | 28.05 | 28.20 | 28.05 | 28.20 | 28.20 | 47,000 |
19 Feb 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 61,000 |
16 Feb 2024 | 27.60 | 27.95 | 27.50 | 27.80 | 27.80 | 31,000 |
15 Feb 2024 | 27.80 | 28.00 | 27.65 | 27.90 | 27.90 | 19,000 |
05 Feb 2024 | 27.80 | 27.85 | 27.60 | 27.85 | 27.85 | 24,000 |
02 Feb 2024 | 27.75 | 27.80 | 27.70 | 27.75 | 27.75 | 14,000 |
01 Feb 2024 | 27.90 | 27.90 | 27.75 | 27.75 | 27.75 | 27,000 |
31 Jan 2024 | 27.95 | 27.95 | 27.90 | 27.90 | 27.90 | 16,000 |
30 Jan 2024 | 28.10 | 28.20 | 27.95 | 27.95 | 27.95 | 46,000 |
29 Jan 2024 | 27.90 | 28.00 | 27.90 | 27.95 | 27.95 | 45,000 |
26 Jan 2024 | 27.70 | 28.05 | 27.70 | 27.90 | 27.90 | 46,000 |
25 Jan 2024 | 27.65 | 27.75 | 27.65 | 27.70 | 27.70 | 15,000 |
24 Jan 2024 | 27.60 | 27.95 | 27.55 | 27.75 | 27.75 | 50,000 |
23 Jan 2024 | 27.85 | 27.95 | 27.70 | 27.70 | 27.70 | 31,000 |
22 Jan 2024 | 27.70 | 28.00 | 27.70 | 27.90 | 27.90 | 70,000 |
19 Jan 2024 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | 29,000 |
18 Jan 2024 | 27.30 | 27.35 | 27.15 | 27.20 | 27.20 | 39,000 |
17 Jan 2024 | 27.60 | 27.70 | 27.15 | 27.25 | 27.25 | 66,000 |
16 Jan 2024 | 28.05 | 28.05 | 27.55 | 27.65 | 27.65 | 42,000 |
15 Jan 2024 | 28.15 | 28.15 | 27.55 | 28.00 | 28.00 | 63,100 |
12 Jan 2024 | 27.50 | 27.55 | 27.45 | 27.55 | 27.55 | 21,000 |
11 Jan 2024 | 27.75 | 27.80 | 27.55 | 27.55 | 27.55 | 61,000 |
10 Jan 2024 | 27.60 | 27.85 | 27.40 | 27.75 | 27.75 | 86,000 |
09 Jan 2024 | 28.30 | 28.35 | 27.30 | 27.60 | 27.60 | 294,000 |
08 Jan 2024 | 27.55 | 28.35 | 27.55 | 28.20 | 28.20 | 362,000 |
05 Jan 2024 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 105,000 |
04 Jan 2024 | 27.15 | 27.25 | 27.10 | 27.20 | 27.20 | 54,000 |
03 Jan 2024 | 27.00 | 27.35 | 26.90 | 27.15 | 27.15 | 125,000 |
02 Jan 2024 | 26.00 | 27.10 | 25.95 | 27.00 | 27.00 | 287,000 |
29 Dec 2023 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 36,000 |
28 Dec 2023 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 33,000 |
27 Dec 2023 | 25.30 | 25.55 | 25.25 | 25.45 | 25.45 | 26,000 |
26 Dec 2023 | 25.25 | 25.35 | 25.10 | 25.10 | 25.10 | 51,000 |
25 Dec 2023 | 25.10 | 25.20 | 24.90 | 25.15 | 25.15 | 57,000 |
22 Dec 2023 | 25.10 | 25.30 | 25.10 | 25.15 | 25.15 | 26,000 |
21 Dec 2023 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | 38,000 |
20 Dec 2023 | 25.30 | 25.30 | 25.00 | 25.05 | 25.05 | 223,000 |
19 Dec 2023 | 25.25 | 25.30 | 25.20 | 25.30 | 25.30 | 38,000 |
18 Dec 2023 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 122,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |