Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Jun 2024 | 35.15 | 35.95 | 35.15 | 35.15 | 35.15 | 26,309,336 |
12 Jun 2024 | 35.65 | 36.10 | 35.10 | 35.10 | 35.10 | 5,756,677 |
11 Jun 2024 | 35.75 | 36.25 | 35.55 | 35.65 | 35.65 | 6,300,496 |
10 Jun 2024 | 36.55 | 36.95 | 35.50 | 35.70 | 35.70 | 5,360,943 |
09 Jun 2024 | 35.55 | 36.95 | 35.55 | 36.55 | 36.55 | 5,060,125 |
06 Jun 2024 | 34.35 | 35.65 | 34.35 | 35.45 | 35.45 | 6,573,813 |
05 Jun 2024 | 34.75 | 35.20 | 34.30 | 34.90 | 34.90 | 4,342,906 |
04 Jun 2024 | 35.20 | 35.30 | 34.40 | 34.60 | 34.60 | 5,801,406 |
03 Jun 2024 | 34.60 | 35.90 | 34.60 | 35.20 | 35.20 | 7,624,433 |
02 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
30 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
29 May 2024 | 33.10 | 35.05 | 33.05 | 34.90 | 34.90 | 10,418,608 |
28 May 2024 | 33.70 | 33.90 | 32.90 | 33.00 | 33.00 | 6,893,799 |
27 May 2024 | 33.25 | 33.85 | 33.00 | 33.70 | 33.70 | 7,571,582 |
26 May 2024 | 33.70 | 34.25 | 33.05 | 33.05 | 33.05 | 6,825,564 |
23 May 2024 | 35.10 | 35.10 | 33.95 | 33.95 | 33.95 | 5,021,233 |
22 May 2024 | 34.60 | 35.15 | 34.35 | 35.15 | 35.15 | 3,398,348 |
21 May 2024 | 34.15 | 34.70 | 34.05 | 34.60 | 34.60 | 4,337,960 |
20 May 2024 | 35.05 | 35.10 | 34.10 | 34.35 | 34.35 | 7,006,756 |
19 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
16 May 2024 | 35.10 | 35.60 | 35.05 | 35.60 | 35.60 | 6,958,282 |
15 May 2024 | 35.50 | 35.70 | 34.60 | 35.00 | 35.00 | 5,728,476 |
14 May 2024 | 36.00 | 36.30 | 35.20 | 35.40 | 35.40 | 5,644,174 |
13 May 2024 | 35.60 | 36.10 | 35.50 | 35.90 | 35.90 | 4,181,993 |
12 May 2024 | 35.90 | 36.25 | 35.50 | 35.70 | 35.70 | 2,115,804 |
09 May 2024 | 36.00 | 36.05 | 35.75 | 35.90 | 35.90 | 3,318,137 |
08 May 2024 | 36.20 | 36.25 | 35.95 | 35.95 | 35.95 | 2,907,223 |
07 May 2024 | 36.15 | 36.25 | 35.60 | 36.15 | 36.15 | 4,227,037 |
06 May 2024 | 36.75 | 37.45 | 35.80 | 35.85 | 35.85 | 6,996,520 |
05 May 2024 | 36.55 | 36.95 | 36.50 | 36.75 | 36.75 | 2,330,123 |
02 May 2024 | 36.80 | 36.85 | 36.20 | 36.20 | 36.20 | 5,335,695 |
02 May 2024 | 0.9 Dividend | |||||
01 May 2024 | 37.60 | 37.80 | 37.25 | 37.25 | 36.35 | 3,725,900 |
30 Apr 2024 | 37.85 | 37.85 | 37.35 | 37.60 | 36.69 | 3,693,644 |
29 Apr 2024 | 37.50 | 37.85 | 37.35 | 37.85 | 36.94 | 3,505,020 |
28 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.06 | - |
25 Apr 2024 | 37.10 | 37.70 | 36.95 | 36.95 | 36.06 | 4,257,689 |
24 Apr 2024 | 37.55 | 37.70 | 36.90 | 36.95 | 36.06 | 4,142,299 |
23 Apr 2024 | 37.85 | 37.90 | 37.40 | 37.40 | 36.50 | 3,828,566 |
22 Apr 2024 | 37.75 | 38.20 | 37.50 | 37.55 | 36.64 | 3,599,680 |
21 Apr 2024 | 38.40 | 38.40 | 37.50 | 37.75 | 36.84 | 2,255,712 |
18 Apr 2024 | 38.00 | 38.20 | 37.70 | 37.70 | 36.79 | 5,040,309 |
17 Apr 2024 | 38.40 | 38.55 | 37.40 | 37.70 | 36.79 | 8,703,001 |
16 Apr 2024 | 39.55 | 39.75 | 38.35 | 38.40 | 37.47 | 6,729,005 |
15 Apr 2024 | 39.75 | 40.00 | 39.40 | 39.55 | 38.59 | 5,657,306 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 40.90 | 41.45 | 40.40 | 41.20 | 40.20 | 4,792,882 |
03 Apr 2024 | 40.00 | 41.00 | 39.80 | 40.80 | 39.81 | 3,873,437 |
02 Apr 2024 | 39.60 | 40.35 | 39.60 | 40.00 | 39.03 | 4,565,607 |
01 Apr 2024 | 40.10 | 40.35 | 39.35 | 39.70 | 38.74 | 2,010,685 |
31 Mar 2024 | 40.80 | 41.05 | 39.90 | 40.20 | 39.23 | 2,273,865 |
28 Mar 2024 | 41.00 | 41.15 | 40.10 | 40.80 | 39.81 | 11,067,452 |
27 Mar 2024 | 39.00 | 39.25 | 38.55 | 38.90 | 37.96 | 3,057,934 |
26 Mar 2024 | 39.25 | 39.80 | 38.90 | 38.90 | 37.96 | 4,427,995 |
25 Mar 2024 | 39.90 | 40.10 | 39.25 | 39.35 | 38.40 | 2,650,916 |
24 Mar 2024 | 40.25 | 40.40 | 39.50 | 39.90 | 38.94 | 1,590,441 |
21 Mar 2024 | 39.50 | 40.45 | 39.40 | 40.25 | 39.28 | 4,007,191 |
20 Mar 2024 | 39.75 | 39.80 | 39.15 | 39.40 | 38.45 | 1,887,968 |
19 Mar 2024 | 39.25 | 39.80 | 39.00 | 39.75 | 38.79 | 3,789,077 |
18 Mar 2024 | 39.00 | 39.45 | 38.50 | 39.40 | 38.45 | 5,821,988 |
17 Mar 2024 | 39.10 | 39.15 | 38.65 | 38.65 | 37.72 | 2,744,341 |
14 Mar 2024 | 39.85 | 40.30 | 38.85 | 38.85 | 37.91 | 13,227,394 |
13 Mar 2024 | 39.85 | 40.15 | 39.60 | 39.65 | 38.69 | 11,825,284 |
12 Mar 2024 | 39.90 | 39.95 | 39.65 | 39.75 | 38.79 | 4,556,256 |
11 Mar 2024 | 40.20 | 40.50 | 39.85 | 39.90 | 38.94 | 2,529,399 |
10 Mar 2024 | 40.00 | 40.60 | 39.95 | 40.20 | 39.23 | 2,289,407 |
07 Mar 2024 | 40.10 | 40.50 | 40.00 | 40.00 | 39.03 | 3,075,728 |
06 Mar 2024 | 39.75 | 40.65 | 39.60 | 40.00 | 39.03 | 3,872,556 |
05 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.52 | - |
04 Mar 2024 | 41.80 | 41.80 | 40.50 | 40.50 | 39.52 | 4,905,831 |
03 Mar 2024 | 42.20 | 42.45 | 41.70 | 41.85 | 40.84 | 1,847,001 |
29 Feb 2024 | 42.20 | 42.55 | 42.15 | 42.35 | 41.33 | 4,102,961 |
28 Feb 2024 | 42.30 | 42.40 | 42.05 | 42.35 | 41.33 | 1,648,639 |
27 Feb 2024 | 42.30 | 42.75 | 41.80 | 42.30 | 41.28 | 3,500,487 |
26 Feb 2024 | 42.05 | 43.00 | 42.05 | 42.35 | 41.33 | 2,933,412 |
25 Feb 2024 | 42.75 | 42.85 | 42.05 | 42.25 | 41.23 | 1,816,044 |
21 Feb 2024 | 42.30 | 43.35 | 42.20 | 42.65 | 41.62 | 6,339,042 |
20 Feb 2024 | 41.50 | 42.20 | 41.10 | 42.20 | 41.18 | 4,382,470 |
19 Feb 2024 | 41.80 | 41.80 | 41.00 | 41.45 | 40.45 | 4,759,932 |
18 Feb 2024 | 41.85 | 41.95 | 41.30 | 41.45 | 40.45 | 1,883,273 |
15 Feb 2024 | 41.80 | 42.25 | 41.60 | 41.95 | 40.94 | 2,359,898 |
14 Feb 2024 | 41.20 | 42.20 | 41.20 | 41.80 | 40.79 | 4,001,021 |
13 Feb 2024 | 41.40 | 42.90 | 41.40 | 42.25 | 41.23 | 5,938,225 |
12 Feb 2024 | 40.95 | 41.50 | 40.90 | 41.45 | 40.45 | 4,605,500 |
11 Feb 2024 | 41.65 | 41.70 | 40.80 | 41.00 | 40.01 | 2,669,230 |
08 Feb 2024 | 39.70 | 41.40 | 39.65 | 41.20 | 40.20 | 6,213,131 |
07 Feb 2024 | 39.70 | 41.40 | 39.65 | 41.20 | 40.20 | 6,213,131 |
06 Feb 2024 | 40.70 | 40.95 | 39.30 | 40.10 | 39.13 | 10,787,036 |
05 Feb 2024 | 41.00 | 41.20 | 40.30 | 40.60 | 39.62 | 5,030,810 |
04 Feb 2024 | 40.35 | 41.00 | 40.30 | 40.60 | 39.62 | 2,181,661 |
01 Feb 2024 | 40.60 | 42.05 | 40.50 | 41.15 | 40.16 | 5,565,371 |
31 Jan 2024 | 41.65 | 41.95 | 40.50 | 40.60 | 39.62 | 6,220,795 |
30 Jan 2024 | 43.05 | 43.05 | 41.60 | 42.10 | 41.08 | 6,053,087 |
29 Jan 2024 | 43.45 | 43.75 | 42.80 | 42.90 | 41.86 | 3,141,863 |
28 Jan 2024 | 43.20 | 43.50 | 43.05 | 43.15 | 42.11 | 2,326,593 |
25 Jan 2024 | 43.10 | 43.25 | 42.75 | 43.05 | 42.01 | 5,734,911 |
24 Jan 2024 | 43.00 | 43.65 | 42.70 | 43.15 | 42.11 | 5,466,705 |
23 Jan 2024 | 43.65 | 43.65 | 42.65 | 42.95 | 41.91 | 6,297,225 |
22 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.13 | - |
21 Jan 2024 | 42.60 | 42.85 | 41.95 | 42.15 | 41.13 | 2,295,017 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |