Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.600 | 29.750 | 29.300 | 29.400 | 29.400 | 8,671,969 |
13 Jun 2024 | 30.100 | 30.350 | 29.600 | 29.650 | 29.650 | 9,150,022 |
12 Jun 2024 | 30.000 | 30.200 | 29.900 | 29.900 | 29.900 | 8,798,754 |
11 Jun 2024 | 30.400 | 30.400 | 29.750 | 30.150 | 30.150 | 14,211,804 |
07 Jun 2024 | 30.600 | 30.900 | 30.400 | 30.450 | 30.450 | 11,292,720 |
06 Jun 2024 | 30.550 | 31.350 | 30.550 | 30.600 | 30.600 | 10,073,337 |
05 Jun 2024 | 31.300 | 31.550 | 30.750 | 30.900 | 30.900 | 6,499,435 |
04 Jun 2024 | 31.150 | 31.650 | 30.950 | 31.100 | 31.100 | 8,105,175 |
03 Jun 2024 | 31.000 | 31.800 | 31.000 | 31.250 | 31.250 | 6,126,737 |
31 May 2024 | 31.250 | 31.600 | 30.650 | 30.850 | 30.850 | 14,532,170 |
30 May 2024 | 31.450 | 31.750 | 31.050 | 31.100 | 31.100 | 5,497,666 |
29 May 2024 | 32.100 | 32.350 | 31.550 | 31.600 | 31.600 | 5,964,905 |
28 May 2024 | 32.600 | 32.900 | 32.250 | 32.300 | 32.300 | 5,901,589 |
28 May 2024 | 1.62 Dividend | |||||
27 May 2024 | 34.000 | 34.200 | 33.350 | 34.100 | 32.480 | 5,434,585 |
24 May 2024 | 34.450 | 34.550 | 33.850 | 34.050 | 32.432 | 5,129,833 |
23 May 2024 | 35.000 | 35.050 | 34.500 | 34.550 | 32.909 | 4,925,003 |
22 May 2024 | 35.250 | 35.250 | 34.750 | 35.000 | 33.337 | 9,927,063 |
21 May 2024 | 36.000 | 36.050 | 35.150 | 35.250 | 33.575 | 6,249,806 |
20 May 2024 | 35.800 | 36.450 | 35.350 | 36.200 | 34.480 | 6,898,590 |
17 May 2024 | 35.650 | 35.800 | 35.000 | 35.800 | 34.099 | 5,710,060 |
16 May 2024 | 35.650 | 35.700 | 35.000 | 35.350 | 33.671 | 7,273,081 |
14 May 2024 | 35.550 | 35.800 | 35.100 | 35.200 | 33.528 | 4,839,012 |
13 May 2024 | 34.450 | 35.450 | 34.450 | 35.450 | 33.766 | 6,132,196 |
10 May 2024 | 34.150 | 34.700 | 34.050 | 34.650 | 33.004 | 6,539,070 |
09 May 2024 | 33.750 | 34.100 | 33.500 | 33.900 | 32.290 | 2,349,208 |
08 May 2024 | 34.450 | 34.450 | 33.600 | 33.650 | 32.051 | 6,022,631 |
07 May 2024 | 34.100 | 34.350 | 33.900 | 34.350 | 32.718 | 5,252,104 |
06 May 2024 | 34.000 | 34.250 | 33.800 | 34.000 | 32.385 | 3,172,957 |
03 May 2024 | 34.000 | 34.350 | 33.800 | 34.000 | 32.385 | 5,824,083 |
02 May 2024 | 33.650 | 34.100 | 33.400 | 34.000 | 32.385 | 5,931,606 |
30 Apr 2024 | 33.500 | 33.900 | 33.350 | 33.650 | 32.051 | 5,845,349 |
29 Apr 2024 | 33.500 | 34.150 | 33.200 | 33.500 | 31.909 | 9,637,671 |
26 Apr 2024 | 32.950 | 33.550 | 32.650 | 33.400 | 31.813 | 8,101,309 |
25 Apr 2024 | 32.300 | 32.950 | 32.000 | 32.750 | 31.194 | 6,682,259 |
24 Apr 2024 | 31.900 | 32.350 | 31.400 | 32.250 | 30.718 | 4,247,557 |
23 Apr 2024 | 31.600 | 31.850 | 31.400 | 31.650 | 30.146 | 5,524,516 |
22 Apr 2024 | 31.250 | 31.950 | 31.200 | 31.450 | 29.956 | 3,165,803 |
19 Apr 2024 | 31.100 | 31.200 | 30.700 | 31.100 | 29.623 | 4,247,654 |
18 Apr 2024 | 31.050 | 31.550 | 31.050 | 31.150 | 29.670 | 5,154,975 |
17 Apr 2024 | 31.300 | 31.500 | 31.150 | 31.300 | 29.813 | 5,580,129 |
16 Apr 2024 | 31.500 | 31.600 | 31.150 | 31.300 | 29.813 | 6,505,152 |
15 Apr 2024 | 31.750 | 31.900 | 31.500 | 31.750 | 30.242 | 4,569,498 |
12 Apr 2024 | 32.200 | 32.200 | 31.700 | 31.850 | 30.337 | 11,224,769 |
11 Apr 2024 | 32.000 | 32.400 | 31.500 | 32.300 | 30.766 | 4,517,938 |
10 Apr 2024 | 32.650 | 32.750 | 32.400 | 32.600 | 31.051 | 4,972,283 |
09 Apr 2024 | 32.500 | 32.800 | 32.300 | 32.450 | 30.908 | 4,757,086 |
08 Apr 2024 | 32.300 | 32.700 | 32.000 | 32.450 | 30.908 | 7,390,357 |
05 Apr 2024 | 32.050 | 32.500 | 31.700 | 32.350 | 30.813 | 7,351,608 |
03 Apr 2024 | 32.500 | 32.550 | 32.150 | 32.200 | 30.670 | 5,839,241 |
02 Apr 2024 | 32.450 | 32.900 | 32.250 | 32.450 | 30.908 | 11,646,039 |
28 Mar 2024 | 32.300 | 32.600 | 32.000 | 32.200 | 30.670 | 9,548,290 |
27 Mar 2024 | 32.050 | 32.350 | 32.000 | 32.300 | 30.766 | 10,429,109 |
26 Mar 2024 | 32.850 | 32.850 | 32.000 | 32.100 | 30.575 | 15,242,903 |
25 Mar 2024 | 32.850 | 33.350 | 32.450 | 32.550 | 31.004 | 12,507,664 |
22 Mar 2024 | 34.150 | 34.250 | 32.100 | 32.850 | 31.289 | 44,666,495 |
21 Mar 2024 | 36.300 | 37.050 | 36.250 | 36.800 | 35.052 | 4,491,420 |
20 Mar 2024 | 35.750 | 36.000 | 35.600 | 35.800 | 34.099 | 2,795,548 |
19 Mar 2024 | 36.300 | 36.600 | 35.650 | 35.700 | 34.004 | 4,476,545 |
18 Mar 2024 | 37.200 | 37.300 | 36.350 | 36.600 | 34.861 | 3,289,793 |
15 Mar 2024 | 37.850 | 38.100 | 37.350 | 37.400 | 35.623 | 21,629,337 |
14 Mar 2024 | 37.800 | 38.400 | 37.550 | 37.850 | 36.052 | 4,657,634 |
13 Mar 2024 | 37.550 | 38.050 | 37.550 | 37.850 | 36.052 | 4,782,288 |
12 Mar 2024 | 36.850 | 37.850 | 36.800 | 37.800 | 36.004 | 5,344,476 |
11 Mar 2024 | 36.300 | 37.000 | 36.100 | 36.600 | 34.861 | 2,823,390 |
08 Mar 2024 | 35.750 | 36.650 | 35.750 | 36.350 | 34.623 | 4,628,554 |
07 Mar 2024 | 35.750 | 36.200 | 35.600 | 35.750 | 34.052 | 3,717,640 |
06 Mar 2024 | 35.500 | 36.200 | 35.500 | 35.850 | 34.147 | 2,332,214 |
05 Mar 2024 | 36.300 | 36.700 | 35.350 | 35.600 | 33.909 | 6,809,880 |
04 Mar 2024 | 35.950 | 37.200 | 35.900 | 36.750 | 35.004 | 8,939,337 |
01 Mar 2024 | 35.900 | 36.050 | 35.300 | 35.650 | 33.956 | 8,735,464 |
29 Feb 2024 | 36.350 | 36.850 | 36.050 | 36.150 | 34.433 | 8,994,880 |
28 Feb 2024 | 36.650 | 38.050 | 36.450 | 36.650 | 34.909 | 12,362,652 |
27 Feb 2024 | 36.450 | 36.800 | 36.100 | 36.650 | 34.909 | 5,203,088 |
26 Feb 2024 | 36.450 | 36.750 | 36.200 | 36.500 | 34.766 | 3,060,965 |
23 Feb 2024 | 36.000 | 36.850 | 36.000 | 36.550 | 34.814 | 6,224,709 |
22 Feb 2024 | 36.200 | 36.200 | 35.550 | 36.200 | 34.480 | 6,158,678 |
21 Feb 2024 | 35.150 | 36.300 | 35.150 | 36.000 | 34.290 | 5,840,487 |
20 Feb 2024 | 35.450 | 35.850 | 35.150 | 35.450 | 33.766 | 4,346,010 |
19 Feb 2024 | 36.000 | 36.100 | 35.450 | 35.550 | 33.861 | 1,896,006 |
16 Feb 2024 | 35.500 | 36.100 | 35.150 | 36.000 | 34.290 | 2,697,697 |
15 Feb 2024 | 35.050 | 35.550 | 34.950 | 35.350 | 33.671 | 1,964,756 |
14 Feb 2024 | 34.950 | 35.400 | 34.500 | 35.300 | 33.623 | 2,558,271 |
09 Feb 2024 | 35.100 | 35.100 | 35.100 | 35.100 | 33.432 | - |
08 Feb 2024 | 35.850 | 36.000 | 35.250 | 35.400 | 33.718 | 2,317,896 |
07 Feb 2024 | 35.700 | 36.250 | 35.700 | 35.750 | 34.052 | 3,343,288 |
06 Feb 2024 | 35.100 | 35.900 | 34.850 | 35.700 | 34.004 | 3,969,466 |
05 Feb 2024 | 35.050 | 35.400 | 34.550 | 35.100 | 33.432 | 3,556,164 |
02 Feb 2024 | 35.250 | 36.250 | 35.200 | 35.450 | 33.766 | 1,855,101 |
01 Feb 2024 | 35.250 | 35.300 | 34.650 | 35.100 | 33.432 | 4,398,785 |
31 Jan 2024 | 35.550 | 36.000 | 34.900 | 35.250 | 33.575 | 6,293,161 |
30 Jan 2024 | 36.000 | 36.000 | 35.250 | 35.450 | 33.766 | 3,996,517 |
29 Jan 2024 | 35.800 | 36.600 | 35.800 | 36.250 | 34.528 | 4,374,819 |
26 Jan 2024 | 35.700 | 36.600 | 35.700 | 35.900 | 34.194 | 2,970,253 |
25 Jan 2024 | 35.600 | 35.950 | 35.150 | 35.750 | 34.052 | 3,484,959 |
24 Jan 2024 | 35.000 | 35.600 | 34.650 | 35.550 | 33.861 | 4,265,384 |
23 Jan 2024 | 34.650 | 35.400 | 34.650 | 35.000 | 33.337 | 3,521,295 |
22 Jan 2024 | 35.300 | 35.400 | 34.150 | 34.550 | 32.909 | 5,976,103 |
19 Jan 2024 | 35.100 | 35.600 | 34.900 | 35.300 | 33.623 | 5,433,772 |
18 Jan 2024 | 35.250 | 35.400 | 34.950 | 35.150 | 33.480 | 6,389,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |