Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 37.30 | 37.30 | 36.55 | 36.55 | 36.55 | 16,000 |
13 June 2024 | 37.40 | 37.40 | 36.65 | 37.40 | 37.40 | 19,000 |
12 June 2024 | 36.75 | 37.45 | 36.65 | 37.40 | 37.40 | 8,000 |
11 June 2024 | 37.60 | 37.75 | 37.20 | 37.75 | 37.75 | 6,000 |
07 June 2024 | 37.90 | 38.30 | 37.40 | 37.90 | 37.90 | 23,000 |
06 June 2024 | 37.95 | 38.80 | 37.20 | 37.90 | 37.90 | 56,000 |
05 June 2024 | 36.10 | 38.90 | 36.10 | 38.40 | 38.40 | 81,000 |
04 June 2024 | 36.30 | 36.30 | 36.05 | 36.10 | 36.10 | 7,000 |
03 June 2024 | 36.45 | 36.50 | 36.20 | 36.40 | 36.40 | 19,000 |
31 May 2024 | 35.75 | 36.20 | 35.75 | 36.20 | 36.20 | 16,000 |
30 May 2024 | 35.90 | 35.90 | 35.50 | 35.25 | 35.25 | 20,000 |
29 May 2024 | 35.35 | 35.75 | 34.75 | 35.75 | 35.75 | 13,000 |
28 May 2024 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | 9,000 |
27 May 2024 | 34.95 | 35.45 | 34.20 | 35.45 | 35.45 | 6,000 |
24 May 2024 | 34.65 | 34.95 | 34.45 | 34.95 | 34.95 | 4,000 |
23 May 2024 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | 5,000 |
22 May 2024 | 35.00 | 35.15 | 35.00 | 35.10 | 35.10 | 13,000 |
21 May 2024 | 34.70 | 34.90 | 34.70 | 34.80 | 34.80 | 8,000 |
20 May 2024 | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | 8,000 |
17 May 2024 | 33.55 | 35.30 | 33.55 | 34.60 | 34.60 | 12,000 |
16 May 2024 | 35.20 | 35.20 | 35.00 | 35.05 | 35.05 | 7,000 |
15 May 2024 | 34.80 | 35.15 | 34.80 | 35.00 | 35.00 | 10,000 |
14 May 2024 | 35.20 | 35.20 | 35.15 | 35.50 | 35.50 | 6,000 |
13 May 2024 | 36.00 | 36.00 | 35.00 | 35.15 | 35.15 | 27,000 |
10 May 2024 | 34.95 | 36.00 | 34.40 | 36.00 | 36.00 | 39,000 |
09 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
08 May 2024 | 34.80 | 35.55 | 34.80 | 35.55 | 35.55 | 10,000 |
07 May 2024 | 35.00 | 35.10 | 34.80 | 35.05 | 35.05 | 7,000 |
06 May 2024 | 35.00 | 35.30 | 34.35 | 35.30 | 35.30 | 5,000 |
03 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
02 May 2024 | 34.45 | 35.00 | 34.10 | 35.00 | 35.00 | 12,000 |
30 Apr 2024 | 35.40 | 35.65 | 34.85 | 34.85 | 34.85 | 7,000 |
29 Apr 2024 | 35.75 | 35.75 | 35.25 | 35.40 | 35.40 | 9,000 |
26 Apr 2024 | 35.70 | 35.80 | 35.60 | 35.65 | 35.65 | 10,000 |
25 Apr 2024 | 35.80 | 35.90 | 35.10 | 35.80 | 35.80 | 11,000 |
24 Apr 2024 | 36.40 | 36.40 | 35.30 | 35.80 | 35.80 | 8,000 |
23 Apr 2024 | 35.60 | 35.60 | 35.25 | 35.25 | 35.25 | 4,000 |
22 Apr 2024 | 35.45 | 36.00 | 34.95 | 35.60 | 35.60 | 25,000 |
19 Apr 2024 | 34.90 | 35.55 | 34.00 | 35.45 | 35.45 | 22,000 |
18 Apr 2024 | 34.25 | 34.90 | 34.20 | 34.90 | 34.90 | 9,000 |
17 Apr 2024 | 34.25 | 34.95 | 34.25 | 34.95 | 34.95 | 4,000 |
16 Apr 2024 | 34.40 | 35.50 | 33.60 | 35.50 | 35.50 | 14,000 |
15 Apr 2024 | 34.95 | 34.95 | 34.35 | 34.50 | 34.50 | 26,000 |
12 Apr 2024 | 35.25 | 35.30 | 34.95 | 35.00 | 35.00 | 13,000 |
11 Apr 2024 | 35.40 | 35.40 | 35.25 | 35.40 | 35.40 | 10,000 |
10 Apr 2024 | 35.70 | 36.00 | 35.30 | 35.40 | 35.40 | 31,000 |
09 Apr 2024 | 36.00 | 36.00 | 35.75 | 35.85 | 35.85 | 9,000 |
08 Apr 2024 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | 12,000 |
03 Apr 2024 | 36.55 | 36.85 | 36.55 | 36.85 | 36.85 | 3,000 |
02 Apr 2024 | 36.90 | 37.30 | 36.70 | 36.70 | 36.70 | 8,000 |
01 Apr 2024 | 37.70 | 37.70 | 36.40 | 37.70 | 37.70 | 20,000 |
29 Mar 2024 | 35.75 | 36.10 | 35.75 | 35.90 | 35.90 | 6,000 |
28 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 7,000 |
27 Mar 2024 | 35.30 | 35.75 | 35.25 | 35.75 | 35.75 | 6,000 |
26 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
25 Mar 2024 | 35.90 | 35.90 | 35.70 | 35.70 | 35.70 | 2,000 |
22 Mar 2024 | 35.55 | 35.90 | 35.55 | 35.90 | 35.90 | 3,000 |
21 Mar 2024 | 35.05 | 36.10 | 35.00 | 36.10 | 36.10 | 19,000 |
20 Mar 2024 | 34.90 | 36.00 | 34.85 | 35.75 | 35.75 | 12,000 |
19 Mar 2024 | 35.95 | 35.95 | 35.30 | 36.05 | 36.05 | 8,000 |
18 Mar 2024 | 35.80 | 35.80 | 35.60 | 35.70 | 35.70 | 12,000 |
15 Mar 2024 | 36.00 | 36.70 | 35.50 | 36.70 | 36.70 | 16,000 |
14 Mar 2024 | 36.00 | 36.50 | 35.85 | 36.00 | 36.00 | 6,000 |
13 Mar 2024 | 35.95 | 35.95 | 35.90 | 35.90 | 35.90 | 14,000 |
12 Mar 2024 | 36.20 | 36.90 | 35.60 | 35.80 | 35.80 | 25,000 |
11 Mar 2024 | 35.70 | 36.40 | 35.20 | 36.40 | 36.40 | 25,000 |
08 Mar 2024 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | 34,000 |
07 Mar 2024 | 37.30 | 37.80 | 36.80 | 37.65 | 37.65 | 45,000 |
06 Mar 2024 | 38.05 | 38.55 | 37.65 | 37.65 | 37.65 | 189,000 |
05 Mar 2024 | 38.70 | 38.70 | 38.00 | 38.70 | 38.70 | 37,000 |
04 Mar 2024 | 38.40 | 38.80 | 37.55 | 38.80 | 38.80 | 62,000 |
01 Mar 2024 | 38.50 | 38.60 | 37.90 | 38.60 | 38.60 | 52,000 |
29 Feb 2024 | 38.50 | 38.50 | 38.05 | 38.50 | 38.50 | 20,000 |
27 Feb 2024 | 38.70 | 38.95 | 37.80 | 38.60 | 38.60 | 91,000 |
26 Feb 2024 | 37.20 | 39.50 | 36.55 | 39.50 | 39.50 | 90,000 |
23 Feb 2024 | 36.85 | 37.20 | 36.50 | 37.20 | 37.20 | 54,000 |
22 Feb 2024 | 36.00 | 37.25 | 35.60 | 37.25 | 37.25 | 31,000 |
21 Feb 2024 | 35.95 | 36.10 | 35.70 | 36.05 | 36.05 | 32,000 |
20 Feb 2024 | 35.60 | 36.00 | 35.50 | 36.00 | 36.00 | 30,000 |
19 Feb 2024 | 36.00 | 36.20 | 35.70 | 36.20 | 36.20 | 38,000 |
16 Feb 2024 | 35.55 | 36.40 | 35.40 | 36.40 | 36.40 | 29,000 |
15 Feb 2024 | 36.25 | 36.60 | 36.20 | 36.55 | 36.55 | 48,000 |
05 Feb 2024 | 36.75 | 36.75 | 36.25 | 36.25 | 36.25 | 36,000 |
02 Feb 2024 | 36.80 | 37.70 | 36.00 | 37.30 | 37.30 | 87,000 |
01 Feb 2024 | 35.10 | 37.00 | 35.00 | 37.00 | 37.00 | 95,000 |
31 Jan 2024 | 34.50 | 35.65 | 34.40 | 35.65 | 35.65 | 38,000 |
30 Jan 2024 | 34.80 | 34.95 | 34.00 | 34.85 | 34.85 | 42,000 |
29 Jan 2024 | 35.65 | 35.75 | 34.65 | 34.90 | 34.90 | 106,000 |
26 Jan 2024 | 35.75 | 36.60 | 35.50 | 36.25 | 36.25 | 164,000 |
25 Jan 2024 | 36.70 | 36.70 | 35.50 | 35.50 | 35.50 | 53,000 |
24 Jan 2024 | 34.00 | 37.35 | 34.00 | 37.35 | 37.35 | 103,000 |
23 Jan 2024 | 34.35 | 34.50 | 33.85 | 34.40 | 34.40 | 41,000 |
22 Jan 2024 | 33.90 | 34.50 | 33.50 | 34.50 | 34.50 | 68,000 |
19 Jan 2024 | 33.50 | 34.00 | 33.30 | 34.00 | 34.00 | 70,000 |
18 Jan 2024 | 33.40 | 33.50 | 33.10 | 33.50 | 33.50 | 40,000 |
17 Jan 2024 | 33.10 | 33.50 | 33.00 | 33.50 | 33.50 | 43,000 |
16 Jan 2024 | 33.00 | 33.50 | 33.00 | 33.20 | 33.20 | 53,000 |
15 Jan 2024 | 33.25 | 33.50 | 33.00 | 33.50 | 33.50 | 45,000 |
12 Jan 2024 | 33.30 | 33.50 | 32.90 | 33.00 | 33.00 | 93,000 |
11 Jan 2024 | 33.30 | 33.50 | 32.90 | 33.50 | 33.50 | 101,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |