Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 27.30 | 27.65 | 26.95 | 27.07 | 27.07 | 8,830,847 |
20 Jun 2024 | 28.32 | 28.40 | 27.41 | 27.41 | 27.41 | 10,776,196 |
19 Jun 2024 | 28.75 | 29.00 | 28.30 | 28.31 | 28.31 | 9,044,894 |
18 Jun 2024 | 28.87 | 29.07 | 28.52 | 28.80 | 28.80 | 9,140,855 |
17 Jun 2024 | 29.36 | 29.58 | 28.74 | 28.80 | 28.80 | 14,374,555 |
14 Jun 2024 | 29.02 | 29.69 | 28.60 | 29.58 | 29.58 | 18,897,525 |
13 Jun 2024 | 29.68 | 29.79 | 28.86 | 29.04 | 29.04 | 13,630,262 |
12 Jun 2024 | 29.90 | 30.06 | 29.00 | 29.68 | 29.68 | 10,131,494 |
11 Jun 2024 | 29.80 | 30.12 | 29.55 | 29.94 | 29.94 | 8,050,822 |
07 Jun 2024 | 30.80 | 30.92 | 29.84 | 30.15 | 30.15 | 9,724,179 |
06 Jun 2024 | 30.89 | 31.45 | 30.30 | 30.53 | 30.53 | 11,470,586 |
05 Jun 2024 | 30.60 | 31.10 | 30.40 | 30.58 | 30.58 | 6,965,332 |
04 Jun 2024 | 30.46 | 31.06 | 30.26 | 30.86 | 30.86 | 8,005,873 |
03 Jun 2024 | 30.80 | 31.10 | 30.28 | 30.47 | 30.47 | 9,859,360 |
31 May 2024 | 31.18 | 31.41 | 30.90 | 30.90 | 30.90 | 7,201,893 |
30 May 2024 | 31.81 | 31.99 | 31.11 | 31.29 | 31.29 | 11,067,675 |
30 May 2024 | 1 Dividend | |||||
29 May 2024 | 31.74 | 32.75 | 31.62 | 32.48 | 31.48 | 12,884,960 |
28 May 2024 | 31.99 | 32.48 | 31.76 | 31.85 | 30.87 | 9,648,723 |
27 May 2024 | 32.58 | 32.59 | 31.60 | 32.01 | 31.02 | 10,959,071 |
24 May 2024 | 32.50 | 32.84 | 32.28 | 32.28 | 31.29 | 9,463,160 |
23 May 2024 | 33.10 | 33.10 | 32.38 | 32.44 | 31.44 | 9,222,379 |
22 May 2024 | 33.40 | 33.61 | 32.87 | 33.33 | 32.30 | 12,121,214 |
21 May 2024 | 34.27 | 34.27 | 33.34 | 33.37 | 32.34 | 11,458,161 |
20 May 2024 | 34.32 | 34.78 | 33.92 | 34.25 | 33.20 | 12,651,228 |
17 May 2024 | 33.70 | 34.14 | 33.25 | 34.09 | 33.04 | 9,650,162 |
16 May 2024 | 33.78 | 34.03 | 33.35 | 33.50 | 32.47 | 8,948,578 |
15 May 2024 | 34.48 | 34.55 | 33.61 | 33.66 | 32.62 | 11,672,871 |
14 May 2024 | 34.85 | 35.25 | 34.21 | 34.56 | 33.50 | 10,987,648 |
13 May 2024 | 35.20 | 35.30 | 34.49 | 34.70 | 33.63 | 13,169,948 |
10 May 2024 | 36.53 | 36.66 | 35.75 | 35.91 | 34.80 | 11,026,495 |
09 May 2024 | 35.50 | 36.85 | 35.50 | 36.57 | 35.44 | 19,099,324 |
08 May 2024 | 36.00 | 36.00 | 35.10 | 35.14 | 34.06 | 10,525,883 |
07 May 2024 | 35.98 | 36.36 | 35.90 | 36.02 | 34.91 | 9,723,109 |
06 May 2024 | 36.45 | 36.49 | 35.73 | 35.81 | 34.71 | 13,772,298 |
30 Apr 2024 | 36.12 | 36.83 | 35.45 | 35.60 | 34.50 | 15,652,656 |
29 Apr 2024 | 34.43 | 36.27 | 34.25 | 36.11 | 35.00 | 24,565,153 |
26 Apr 2024 | 33.15 | 34.80 | 33.10 | 34.43 | 33.37 | 25,314,848 |
25 Apr 2024 | 32.29 | 33.57 | 32.18 | 33.17 | 32.15 | 15,866,819 |
24 Apr 2024 | 32.65 | 32.88 | 31.65 | 32.44 | 31.44 | 25,824,883 |
23 Apr 2024 | 36.00 | 36.09 | 33.68 | 33.75 | 32.71 | 26,103,728 |
22 Apr 2024 | 36.95 | 37.76 | 36.10 | 36.15 | 35.04 | 13,884,105 |
19 Apr 2024 | 37.97 | 38.30 | 36.67 | 37.10 | 35.96 | 14,945,762 |
18 Apr 2024 | 37.63 | 38.61 | 36.90 | 38.18 | 37.00 | 15,151,383 |
17 Apr 2024 | 37.35 | 37.93 | 37.01 | 37.64 | 36.48 | 16,056,965 |
16 Apr 2024 | 38.56 | 38.99 | 36.95 | 36.98 | 35.84 | 16,881,268 |
15 Apr 2024 | 38.68 | 39.44 | 37.90 | 38.88 | 37.68 | 13,518,028 |
12 Apr 2024 | 39.08 | 39.44 | 38.45 | 38.68 | 37.49 | 13,437,354 |
11 Apr 2024 | 39.30 | 39.88 | 38.65 | 39.02 | 37.82 | 17,974,454 |
10 Apr 2024 | 41.72 | 41.88 | 39.84 | 40.02 | 38.79 | 17,068,258 |
09 Apr 2024 | 40.51 | 41.80 | 40.20 | 41.22 | 39.95 | 19,668,435 |
08 Apr 2024 | 40.95 | 42.39 | 40.42 | 40.62 | 39.37 | 26,452,828 |
03 Apr 2024 | 40.19 | 42.90 | 39.62 | 41.01 | 39.75 | 38,431,759 |
02 Apr 2024 | 39.10 | 40.51 | 38.81 | 40.19 | 38.95 | 30,375,129 |
01 Apr 2024 | 36.99 | 38.79 | 36.99 | 38.75 | 37.56 | 23,068,198 |
29 Mar 2024 | 36.38 | 37.55 | 36.33 | 36.72 | 35.59 | 10,979,322 |
28 Mar 2024 | 36.57 | 36.96 | 36.08 | 36.42 | 35.30 | 12,976,824 |
27 Mar 2024 | 37.45 | 37.45 | 36.20 | 36.21 | 35.10 | 11,539,354 |
26 Mar 2024 | 37.10 | 38.00 | 36.66 | 37.56 | 36.40 | 17,152,456 |
25 Mar 2024 | 37.47 | 38.19 | 36.95 | 37.21 | 36.06 | 17,362,713 |
22 Mar 2024 | 39.19 | 39.43 | 37.50 | 37.71 | 36.55 | 22,926,320 |
21 Mar 2024 | 40.78 | 41.10 | 39.37 | 39.54 | 38.32 | 16,792,736 |
20 Mar 2024 | 40.11 | 40.78 | 39.83 | 40.61 | 39.36 | 14,397,518 |
19 Mar 2024 | 40.59 | 41.32 | 40.24 | 40.28 | 39.04 | 17,501,923 |
18 Mar 2024 | 41.17 | 41.45 | 39.66 | 40.98 | 39.72 | 32,918,309 |
15 Mar 2024 | 39.98 | 41.50 | 39.20 | 40.79 | 39.53 | 51,806,465 |
14 Mar 2024 | 38.55 | 39.25 | 38.10 | 38.21 | 37.03 | 21,911,110 |
13 Mar 2024 | 38.50 | 39.10 | 37.88 | 38.51 | 37.32 | 18,045,182 |
12 Mar 2024 | 38.50 | 39.13 | 38.12 | 38.30 | 37.12 | 21,115,434 |
11 Mar 2024 | 36.46 | 39.16 | 36.46 | 38.39 | 37.21 | 39,287,838 |
08 Mar 2024 | 35.28 | 36.02 | 35.27 | 35.93 | 34.82 | 18,654,412 |
07 Mar 2024 | 35.95 | 36.37 | 35.28 | 35.28 | 34.19 | 20,511,125 |
06 Mar 2024 | 35.35 | 36.10 | 34.85 | 35.65 | 34.55 | 20,224,780 |
05 Mar 2024 | 37.00 | 37.01 | 35.88 | 35.97 | 34.86 | 29,825,112 |
04 Mar 2024 | 37.98 | 38.36 | 37.18 | 37.78 | 36.62 | 32,603,602 |
01 Mar 2024 | 37.53 | 38.29 | 36.93 | 37.41 | 36.26 | 34,536,139 |
29 Feb 2024 | 34.06 | 37.52 | 34.06 | 37.52 | 36.36 | 52,024,983 |
28 Feb 2024 | 34.75 | 36.39 | 34.00 | 34.11 | 33.06 | 39,431,859 |
27 Feb 2024 | 33.00 | 34.10 | 32.97 | 34.06 | 33.01 | 19,282,021 |
26 Feb 2024 | 32.83 | 34.13 | 32.68 | 33.27 | 32.25 | 25,604,358 |
23 Feb 2024 | 32.59 | 32.86 | 32.05 | 32.79 | 31.78 | 20,378,196 |
22 Feb 2024 | 32.10 | 32.77 | 31.98 | 32.36 | 31.36 | 17,347,637 |
21 Feb 2024 | 31.20 | 33.50 | 30.95 | 32.65 | 31.64 | 28,760,961 |
20 Feb 2024 | 31.31 | 31.60 | 30.56 | 31.45 | 30.48 | 15,761,891 |
19 Feb 2024 | 31.99 | 32.00 | 31.00 | 31.50 | 30.53 | 17,881,179 |
08 Feb 2024 | 30.79 | 32.96 | 30.76 | 31.58 | 30.61 | 24,683,707 |
07 Feb 2024 | 29.62 | 31.23 | 29.38 | 30.70 | 29.75 | 28,262,799 |
06 Feb 2024 | 26.65 | 29.71 | 26.65 | 29.63 | 28.72 | 29,894,216 |
05 Feb 2024 | 29.00 | 29.23 | 26.57 | 27.01 | 26.18 | 29,198,278 |
02 Feb 2024 | 31.35 | 31.96 | 28.57 | 29.52 | 28.61 | 25,392,310 |
01 Feb 2024 | 30.30 | 31.90 | 30.20 | 31.39 | 30.42 | 21,103,857 |
31 Jan 2024 | 34.30 | 34.41 | 31.19 | 31.19 | 30.23 | 38,237,831 |
30 Jan 2024 | 34.90 | 35.76 | 34.56 | 34.65 | 33.58 | 16,524,447 |
29 Jan 2024 | 37.01 | 37.08 | 35.01 | 35.20 | 34.12 | 28,069,565 |
26 Jan 2024 | 37.36 | 38.50 | 37.00 | 37.15 | 36.01 | 22,742,391 |
25 Jan 2024 | 36.40 | 37.76 | 36.00 | 37.67 | 36.51 | 26,271,272 |
24 Jan 2024 | 37.06 | 37.50 | 35.20 | 36.70 | 35.57 | 26,686,505 |
23 Jan 2024 | 36.40 | 37.58 | 35.74 | 37.06 | 35.92 | 20,977,149 |
22 Jan 2024 | 38.46 | 38.67 | 36.38 | 36.40 | 35.28 | 28,585,115 |
19 Jan 2024 | 38.50 | 40.50 | 38.39 | 38.49 | 37.30 | 32,111,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |