Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 19.02 | 19.77 | 19.27 | 19.55 | 19.55 | 40,647,406 |
25 Jun 2024 | 19.15 | 20.15 | 18.90 | 19.95 | 19.95 | 50,123,286 |
24 Jun 2024 | 19.30 | 19.37 | 18.97 | 19.05 | 19.05 | 14,834,598 |
21 Jun 2024 | 19.02 | 19.43 | 18.93 | 19.30 | 19.30 | 16,117,698 |
20 Jun 2024 | 19.10 | 19.48 | 19.10 | 19.12 | 19.12 | 12,692,931 |
19 Jun 2024 | 19.20 | 19.46 | 19.15 | 19.18 | 19.18 | 9,259,570 |
18 Jun 2024 | 19.11 | 19.45 | 19.09 | 19.24 | 19.24 | 15,727,998 |
17 Jun 2024 | 18.68 | 19.15 | 18.63 | 19.11 | 19.11 | 24,715,982 |
14 Jun 2024 | 18.63 | 18.90 | 18.52 | 18.62 | 18.62 | 24,903,136 |
13 Jun 2024 | 18.77 | 19.08 | 18.63 | 18.70 | 18.70 | 16,842,896 |
12 Jun 2024 | 18.63 | 18.84 | 18.60 | 18.76 | 18.76 | 10,156,766 |
11 Jun 2024 | 18.70 | 18.83 | 18.55 | 18.71 | 18.71 | 14,345,692 |
07 Jun 2024 | 19.10 | 19.16 | 18.60 | 18.78 | 18.78 | 17,296,687 |
06 Jun 2024 | 19.12 | 19.24 | 18.96 | 19.03 | 19.03 | 14,943,845 |
05 Jun 2024 | 19.15 | 19.25 | 18.96 | 18.99 | 18.99 | 12,952,325 |
04 Jun 2024 | 18.87 | 19.13 | 18.77 | 19.12 | 19.12 | 10,737,605 |
03 Jun 2024 | 18.98 | 19.15 | 18.66 | 18.86 | 18.86 | 19,261,801 |
31 May 2024 | 18.90 | 19.18 | 18.90 | 18.97 | 18.97 | 14,526,826 |
30 May 2024 | 18.93 | 19.09 | 18.75 | 18.88 | 18.88 | 11,300,708 |
29 May 2024 | 18.95 | 18.99 | 18.68 | 18.92 | 18.92 | 12,598,974 |
29 May 2024 | 0.45 Dividend | |||||
28 May 2024 | 19.60 | 19.60 | 19.22 | 19.29 | 18.84 | 16,275,778 |
27 May 2024 | 19.46 | 19.65 | 19.28 | 19.54 | 19.08 | 16,039,927 |
24 May 2024 | 19.48 | 19.64 | 19.27 | 19.33 | 18.88 | 14,009,320 |
23 May 2024 | 19.73 | 19.80 | 19.44 | 19.52 | 19.06 | 14,305,319 |
22 May 2024 | 19.95 | 20.00 | 19.57 | 19.66 | 19.20 | 21,620,083 |
21 May 2024 | 19.80 | 20.14 | 19.80 | 19.94 | 19.47 | 15,361,835 |
20 May 2024 | 19.78 | 19.98 | 19.58 | 19.87 | 19.41 | 18,077,452 |
17 May 2024 | 19.85 | 19.94 | 19.43 | 19.82 | 19.36 | 27,167,611 |
16 May 2024 | 20.24 | 20.36 | 19.80 | 19.91 | 19.45 | 23,327,421 |
15 May 2024 | 20.35 | 20.70 | 20.15 | 20.25 | 19.78 | 23,372,185 |
14 May 2024 | 19.86 | 20.70 | 19.77 | 20.50 | 20.02 | 44,109,644 |
13 May 2024 | 19.98 | 20.04 | 19.62 | 19.86 | 19.40 | 25,707,495 |
10 May 2024 | 19.59 | 20.43 | 19.59 | 19.81 | 19.35 | 38,213,968 |
09 May 2024 | 19.77 | 19.78 | 19.32 | 19.58 | 19.12 | 29,713,786 |
08 May 2024 | 19.82 | 19.98 | 19.64 | 19.73 | 19.27 | 27,561,082 |
07 May 2024 | 19.61 | 19.86 | 19.57 | 19.80 | 19.34 | 29,458,235 |
06 May 2024 | 19.58 | 19.99 | 19.23 | 19.70 | 19.24 | 47,335,900 |
30 Apr 2024 | 18.82 | 19.38 | 18.75 | 19.20 | 18.75 | 35,783,281 |
29 Apr 2024 | 19.50 | 19.54 | 18.61 | 18.88 | 18.44 | 49,678,752 |
26 Apr 2024 | 18.30 | 18.42 | 18.20 | 18.35 | 17.92 | 20,846,025 |
25 Apr 2024 | 18.03 | 18.43 | 18.03 | 18.30 | 17.87 | 22,411,155 |
24 Apr 2024 | 17.88 | 18.15 | 17.82 | 18.14 | 17.72 | 28,334,397 |
23 Apr 2024 | 18.01 | 18.17 | 17.84 | 17.90 | 17.48 | 41,065,316 |
22 Apr 2024 | 17.66 | 17.86 | 17.49 | 17.54 | 17.13 | 14,526,656 |
19 Apr 2024 | 17.36 | 17.75 | 17.31 | 17.65 | 17.24 | 18,244,987 |
18 Apr 2024 | 17.32 | 17.57 | 17.32 | 17.38 | 16.97 | 16,232,187 |
17 Apr 2024 | 17.24 | 17.42 | 17.20 | 17.41 | 17.00 | 18,248,385 |
16 Apr 2024 | 17.18 | 17.56 | 17.17 | 17.30 | 16.90 | 25,850,003 |
15 Apr 2024 | 17.19 | 17.43 | 16.74 | 17.28 | 16.88 | 30,050,652 |
12 Apr 2024 | 16.64 | 17.54 | 16.52 | 17.31 | 16.91 | 33,427,410 |
11 Apr 2024 | 16.44 | 16.77 | 16.36 | 16.68 | 16.29 | 11,766,192 |
10 Apr 2024 | 16.71 | 16.86 | 16.47 | 16.50 | 16.12 | 11,455,639 |
09 Apr 2024 | 16.83 | 16.86 | 16.44 | 16.75 | 16.36 | 15,100,535 |
08 Apr 2024 | 17.01 | 17.06 | 16.84 | 16.86 | 16.47 | 8,612,651 |
03 Apr 2024 | 17.04 | 17.21 | 17.01 | 17.07 | 16.67 | 9,524,096 |
02 Apr 2024 | 17.10 | 17.16 | 16.93 | 17.09 | 16.69 | 10,885,882 |
01 Apr 2024 | 16.77 | 17.09 | 16.75 | 17.09 | 16.69 | 14,829,420 |
29 Mar 2024 | 16.73 | 16.86 | 16.57 | 16.67 | 16.28 | 8,675,107 |
28 Mar 2024 | 16.83 | 16.98 | 16.69 | 16.74 | 16.35 | 11,687,724 |
27 Mar 2024 | 16.71 | 17.09 | 16.66 | 16.81 | 16.42 | 13,824,837 |
26 Mar 2024 | 16.78 | 16.84 | 16.56 | 16.70 | 16.31 | 11,414,906 |
25 Mar 2024 | 16.93 | 17.07 | 16.78 | 16.80 | 16.41 | 16,488,774 |
22 Mar 2024 | 17.15 | 17.22 | 16.85 | 16.93 | 16.54 | 13,562,631 |
21 Mar 2024 | 17.32 | 17.45 | 17.15 | 17.15 | 16.75 | 11,365,006 |
20 Mar 2024 | 17.40 | 17.45 | 17.16 | 17.31 | 16.91 | 10,855,213 |
19 Mar 2024 | 17.50 | 17.69 | 17.38 | 17.39 | 16.98 | 12,309,182 |
18 Mar 2024 | 17.55 | 17.61 | 17.21 | 17.47 | 17.06 | 19,008,761 |
15 Mar 2024 | 17.41 | 17.58 | 17.38 | 17.54 | 17.13 | 8,039,296 |
14 Mar 2024 | 17.52 | 17.65 | 17.40 | 17.50 | 17.09 | 11,853,642 |
13 Mar 2024 | 17.64 | 17.73 | 17.50 | 17.52 | 17.11 | 11,235,879 |
12 Mar 2024 | 17.88 | 17.97 | 17.51 | 17.71 | 17.30 | 17,565,991 |
11 Mar 2024 | 17.94 | 18.00 | 17.63 | 17.88 | 17.46 | 12,747,763 |
08 Mar 2024 | 17.79 | 18.16 | 17.74 | 17.91 | 17.49 | 13,206,556 |
07 Mar 2024 | 18.05 | 18.09 | 17.63 | 17.70 | 17.29 | 16,385,261 |
06 Mar 2024 | 18.00 | 18.23 | 17.98 | 18.01 | 17.59 | 11,160,583 |
05 Mar 2024 | 18.06 | 18.28 | 18.00 | 18.13 | 17.71 | 13,551,483 |
04 Mar 2024 | 17.98 | 18.33 | 17.95 | 18.18 | 17.76 | 15,805,902 |
01 Mar 2024 | 18.05 | 18.44 | 17.98 | 18.06 | 17.64 | 22,472,426 |
29 Feb 2024 | 17.39 | 18.00 | 17.36 | 18.00 | 17.58 | 21,397,178 |
28 Feb 2024 | 17.60 | 17.91 | 17.45 | 17.48 | 17.07 | 17,695,541 |
27 Feb 2024 | 17.38 | 17.60 | 17.34 | 17.59 | 17.18 | 11,898,327 |
26 Feb 2024 | 17.41 | 17.55 | 17.37 | 17.41 | 17.00 | 12,368,838 |
23 Feb 2024 | 17.47 | 17.49 | 17.29 | 17.41 | 17.00 | 10,613,739 |
22 Feb 2024 | 17.37 | 17.57 | 17.16 | 17.45 | 17.04 | 15,031,068 |
21 Feb 2024 | 17.40 | 17.59 | 17.29 | 17.30 | 16.90 | 17,821,226 |
20 Feb 2024 | 17.26 | 17.34 | 17.14 | 17.30 | 16.90 | 11,742,907 |
19 Feb 2024 | 16.98 | 17.33 | 16.91 | 17.30 | 16.90 | 23,633,386 |
08 Feb 2024 | 16.54 | 17.00 | 16.43 | 16.90 | 16.51 | 22,843,225 |
07 Feb 2024 | 16.68 | 16.68 | 16.33 | 16.52 | 16.13 | 24,651,316 |
06 Feb 2024 | 15.92 | 16.67 | 15.90 | 16.65 | 16.26 | 21,423,991 |
05 Feb 2024 | 15.88 | 16.21 | 15.38 | 15.95 | 15.58 | 19,421,187 |
02 Feb 2024 | 16.00 | 16.36 | 15.44 | 15.98 | 15.61 | 16,679,086 |
01 Feb 2024 | 15.97 | 16.24 | 15.88 | 16.00 | 15.63 | 12,590,822 |
31 Jan 2024 | 16.30 | 16.45 | 16.01 | 16.04 | 15.67 | 10,464,822 |
30 Jan 2024 | 16.60 | 16.67 | 16.31 | 16.33 | 15.95 | 8,010,060 |
29 Jan 2024 | 16.83 | 16.93 | 16.62 | 16.63 | 16.24 | 7,139,112 |
26 Jan 2024 | 16.88 | 16.94 | 16.63 | 16.74 | 16.35 | 11,450,028 |
25 Jan 2024 | 16.38 | 17.03 | 16.27 | 16.90 | 16.51 | 16,262,303 |
24 Jan 2024 | 15.93 | 16.33 | 15.74 | 16.32 | 15.94 | 12,629,372 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |