Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 36.23 | 37.62 | 36.20 | 36.72 | 36.72 | 2,944,227 |
27 Jun 2024 | 37.13 | 37.57 | 36.42 | 36.46 | 36.46 | 2,181,532 |
26 Jun 2024 | 36.10 | 37.49 | 35.15 | 37.48 | 37.48 | 3,422,675 |
25 Jun 2024 | 37.24 | 37.60 | 35.35 | 35.86 | 35.86 | 3,515,976 |
24 Jun 2024 | 39.34 | 39.71 | 37.10 | 37.22 | 37.22 | 3,858,879 |
21 Jun 2024 | 39.00 | 39.50 | 38.13 | 38.95 | 38.95 | 2,855,889 |
20 Jun 2024 | 40.16 | 41.26 | 39.19 | 39.19 | 39.19 | 5,057,662 |
19 Jun 2024 | 41.69 | 42.17 | 40.60 | 40.75 | 40.75 | 4,764,189 |
18 Jun 2024 | 40.55 | 42.35 | 40.22 | 41.92 | 41.92 | 5,968,356 |
17 Jun 2024 | 39.92 | 40.85 | 39.67 | 40.20 | 40.20 | 2,697,798 |
14 Jun 2024 | 40.60 | 40.90 | 39.75 | 40.19 | 40.19 | 3,096,011 |
13 Jun 2024 | 40.58 | 41.80 | 40.20 | 41.03 | 41.03 | 4,574,038 |
12 Jun 2024 | 40.89 | 41.57 | 40.55 | 40.71 | 40.71 | 2,931,084 |
11 Jun 2024 | 38.58 | 41.43 | 37.47 | 41.10 | 41.10 | 5,718,770 |
07 Jun 2024 | 39.25 | 39.80 | 38.30 | 38.60 | 38.60 | 3,507,677 |
06 Jun 2024 | 41.20 | 41.68 | 39.00 | 39.11 | 39.11 | 6,495,629 |
05 Jun 2024 | 41.00 | 43.33 | 40.85 | 41.45 | 41.45 | 7,726,413 |
04 Jun 2024 | 41.48 | 42.58 | 40.75 | 41.20 | 41.20 | 5,434,955 |
03 Jun 2024 | 42.00 | 43.41 | 41.67 | 41.90 | 41.90 | 8,636,555 |
31 May 2024 | 40.55 | 42.50 | 40.21 | 41.84 | 41.84 | 7,284,510 |
30 May 2024 | 38.50 | 41.43 | 38.02 | 40.61 | 40.61 | 6,654,192 |
29 May 2024 | 41.38 | 42.38 | 39.00 | 39.18 | 39.18 | 4,540,842 |
28 May 2024 | 38.91 | 40.87 | 38.20 | 39.81 | 39.81 | 3,884,882 |
27 May 2024 | 38.77 | 38.90 | 37.08 | 38.90 | 38.90 | 3,180,127 |
24 May 2024 | 40.12 | 40.29 | 38.71 | 38.76 | 38.76 | 2,899,196 |
23 May 2024 | 41.39 | 41.49 | 40.21 | 40.29 | 40.29 | 3,020,262 |
22 May 2024 | 40.74 | 42.00 | 40.02 | 41.42 | 41.42 | 4,232,582 |
21 May 2024 | 41.38 | 42.14 | 39.95 | 41.00 | 41.00 | 5,438,944 |
20 May 2024 | 39.35 | 41.56 | 38.87 | 41.35 | 41.35 | 5,578,520 |
17 May 2024 | 39.00 | 39.71 | 38.26 | 39.42 | 39.42 | 2,693,616 |
16 May 2024 | 39.15 | 39.99 | 38.70 | 38.86 | 38.86 | 2,161,409 |
15 May 2024 | 39.30 | 40.37 | 38.50 | 39.15 | 39.15 | 2,357,600 |
14 May 2024 | 40.21 | 40.67 | 39.30 | 39.40 | 39.40 | 2,329,612 |
13 May 2024 | 41.39 | 41.39 | 39.71 | 39.88 | 39.88 | 3,662,753 |
10 May 2024 | 43.00 | 43.19 | 41.40 | 41.52 | 41.52 | 4,216,622 |
09 May 2024 | 42.89 | 43.35 | 42.53 | 42.99 | 42.99 | 4,550,072 |
08 May 2024 | 43.82 | 45.02 | 42.74 | 42.99 | 42.99 | 8,670,235 |
07 May 2024 | 41.22 | 45.22 | 40.56 | 43.65 | 43.65 | 9,570,467 |
07 May 2024 | 0.2 Dividend | |||||
07 May 2024 | 1.3:1 Stock split | |||||
06 May 2024 | 40.98 | 41.64 | 40.77 | 41.26 | 41.06 | 2,982,297 |
30 Apr 2024 | 40.95 | 41.15 | 39.79 | 40.50 | 40.30 | 3,088,780 |
29 Apr 2024 | 39.15 | 41.35 | 39.02 | 40.95 | 40.76 | 3,579,205 |
26 Apr 2024 | 38.81 | 39.75 | 38.72 | 39.20 | 39.01 | 3,339,914 |
25 Apr 2024 | 38.56 | 39.44 | 38.48 | 38.85 | 38.66 | 2,562,745 |
24 Apr 2024 | 37.27 | 38.69 | 37.24 | 38.62 | 38.43 | 3,237,650 |
23 Apr 2024 | 36.79 | 38.03 | 36.69 | 37.42 | 37.24 | 3,527,459 |
22 Apr 2024 | 35.48 | 37.16 | 34.29 | 36.69 | 36.51 | 3,734,649 |
19 Apr 2024 | 36.92 | 37.92 | 36.35 | 37.22 | 37.03 | 3,102,837 |
18 Apr 2024 | 37.52 | 38.35 | 36.45 | 37.35 | 37.17 | 3,286,602 |
17 Apr 2024 | 36.04 | 37.60 | 36.04 | 37.56 | 37.38 | 3,932,739 |
16 Apr 2024 | 37.43 | 38.31 | 35.08 | 35.22 | 35.05 | 4,373,383 |
15 Apr 2024 | 39.28 | 40.00 | 37.29 | 38.09 | 37.91 | 4,077,516 |
12 Apr 2024 | 38.92 | 40.35 | 38.41 | 39.32 | 39.12 | 3,212,085 |
11 Apr 2024 | 39.08 | 39.88 | 38.67 | 38.91 | 38.72 | 2,803,489 |
10 Apr 2024 | 41.15 | 41.15 | 38.92 | 39.60 | 39.41 | 3,068,351 |
09 Apr 2024 | 41.48 | 42.11 | 40.84 | 41.31 | 41.11 | 2,292,603 |
08 Apr 2024 | 43.08 | 43.29 | 41.46 | 41.48 | 41.28 | 3,194,191 |
03 Apr 2024 | 43.76 | 44.46 | 43.06 | 43.51 | 43.30 | 2,907,528 |
02 Apr 2024 | 45.12 | 45.12 | 43.32 | 44.08 | 43.86 | 4,013,328 |
01 Apr 2024 | 43.19 | 45.26 | 43.16 | 45.08 | 44.86 | 5,088,236 |
29 Mar 2024 | 43.08 | 43.20 | 41.60 | 43.35 | 43.14 | 2,405,780 |
28 Mar 2024 | 40.03 | 44.16 | 40.03 | 43.23 | 43.02 | 5,848,996 |
27 Mar 2024 | 42.48 | 42.52 | 40.23 | 40.25 | 40.05 | 3,599,245 |
26 Mar 2024 | 43.62 | 44.06 | 42.36 | 42.63 | 42.42 | 3,564,272 |
25 Mar 2024 | 45.39 | 45.45 | 43.41 | 43.48 | 43.27 | 3,683,634 |
22 Mar 2024 | 46.47 | 46.82 | 44.66 | 45.30 | 45.08 | 5,176,603 |
21 Mar 2024 | 47.87 | 47.89 | 46.27 | 46.47 | 46.24 | 5,851,673 |
20 Mar 2024 | 46.65 | 49.22 | 46.65 | 47.95 | 47.71 | 6,607,966 |
19 Mar 2024 | 45.54 | 47.55 | 45.15 | 46.49 | 46.27 | 6,280,270 |
18 Mar 2024 | 45.15 | 45.98 | 44.85 | 45.53 | 45.31 | 4,759,790 |
15 Mar 2024 | 45.15 | 45.33 | 44.03 | 45.13 | 44.91 | 4,145,399 |
14 Mar 2024 | 45.65 | 46.14 | 43.85 | 44.76 | 44.54 | 5,428,638 |
13 Mar 2024 | 44.83 | 46.92 | 43.98 | 45.82 | 45.59 | 8,933,629 |
12 Mar 2024 | 42.56 | 45.52 | 42.52 | 44.85 | 44.63 | 8,434,496 |
11 Mar 2024 | 42.19 | 42.98 | 41.85 | 42.80 | 42.59 | 3,520,734 |
08 Mar 2024 | 41.23 | 42.82 | 40.78 | 42.62 | 42.42 | 4,638,991 |
07 Mar 2024 | 42.96 | 43.31 | 41.31 | 41.32 | 41.12 | 4,409,028 |
06 Mar 2024 | 42.62 | 43.47 | 41.53 | 42.94 | 42.73 | 5,495,480 |
05 Mar 2024 | 42.41 | 43.75 | 42.31 | 42.62 | 42.41 | 5,790,712 |
04 Mar 2024 | 43.29 | 44.68 | 42.58 | 43.10 | 42.89 | 7,118,495 |
01 Mar 2024 | 41.60 | 42.98 | 41.55 | 42.85 | 42.65 | 8,371,139 |
29 Feb 2024 | 38.55 | 41.18 | 38.50 | 41.17 | 40.97 | 6,777,589 |
28 Feb 2024 | 43.06 | 43.62 | 38.95 | 38.95 | 38.76 | 11,292,598 |
27 Feb 2024 | 40.77 | 43.84 | 40.51 | 43.27 | 43.06 | 10,554,872 |
26 Feb 2024 | 38.69 | 40.85 | 38.22 | 39.91 | 39.71 | 6,956,427 |
23 Feb 2024 | 37.69 | 39.36 | 37.14 | 39.08 | 38.90 | 5,711,316 |
22 Feb 2024 | 36.07 | 37.60 | 35.94 | 37.51 | 37.33 | 4,185,968 |
21 Feb 2024 | 35.91 | 37.52 | 35.23 | 36.35 | 36.18 | 5,939,577 |
20 Feb 2024 | 35.09 | 36.28 | 34.48 | 36.00 | 35.83 | 5,677,583 |
19 Feb 2024 | 35.77 | 36.15 | 34.51 | 35.28 | 35.11 | 6,767,250 |
08 Feb 2024 | 32.44 | 35.60 | 32.44 | 35.32 | 35.15 | 8,968,408 |
07 Feb 2024 | 30.34 | 33.37 | 30.05 | 32.43 | 32.27 | 7,062,257 |
06 Feb 2024 | 26.78 | 30.76 | 26.76 | 30.34 | 30.19 | 7,258,849 |
05 Feb 2024 | 31.81 | 31.82 | 28.73 | 28.73 | 28.59 | 5,460,934 |
02 Feb 2024 | 34.40 | 34.88 | 30.91 | 31.92 | 31.77 | 4,725,273 |
01 Feb 2024 | 34.45 | 34.96 | 33.46 | 34.24 | 34.07 | 3,358,768 |
31 Jan 2024 | 36.75 | 37.05 | 34.49 | 34.58 | 34.42 | 3,445,486 |
30 Jan 2024 | 38.01 | 38.57 | 36.68 | 36.70 | 36.52 | 2,450,058 |
29 Jan 2024 | 39.36 | 40.37 | 38.05 | 38.05 | 37.86 | 2,576,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |