Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.97 | 20.07 | 19.58 | 19.82 | 19.82 | 37,399,145 |
27 Jun 2024 | 19.80 | 20.22 | 19.76 | 20.00 | 20.00 | 25,078,042 |
26 Jun 2024 | 19.69 | 19.96 | 19.45 | 19.86 | 19.86 | 23,997,399 |
25 Jun 2024 | 19.60 | 19.95 | 19.54 | 19.72 | 19.72 | 22,984,370 |
24 Jun 2024 | 19.98 | 20.13 | 19.61 | 19.67 | 19.67 | 30,096,232 |
21 Jun 2024 | 20.00 | 20.28 | 19.94 | 20.18 | 20.18 | 39,800,692 |
20 Jun 2024 | 19.96 | 20.21 | 19.61 | 20.03 | 20.03 | 27,617,063 |
19 Jun 2024 | 20.10 | 20.11 | 19.83 | 19.90 | 19.90 | 24,831,032 |
19 Jun 2024 | 0.1 Dividend | |||||
18 Jun 2024 | 20.63 | 20.74 | 20.15 | 20.18 | 20.08 | 27,706,989 |
17 Jun 2024 | 20.59 | 20.59 | 20.23 | 20.46 | 20.36 | 40,944,013 |
14 Jun 2024 | 20.46 | 20.84 | 20.02 | 20.84 | 20.74 | 62,156,582 |
13 Jun 2024 | 21.22 | 21.25 | 20.22 | 20.45 | 20.35 | 70,445,124 |
12 Jun 2024 | 21.32 | 21.60 | 21.25 | 21.36 | 21.25 | 21,602,013 |
11 Jun 2024 | 21.55 | 21.80 | 21.17 | 21.34 | 21.23 | 29,500,910 |
07 Jun 2024 | 21.70 | 22.07 | 21.42 | 21.56 | 21.45 | 26,147,662 |
06 Jun 2024 | 21.69 | 21.79 | 21.41 | 21.63 | 21.52 | 31,153,622 |
05 Jun 2024 | 21.90 | 21.95 | 21.64 | 21.70 | 21.59 | 18,936,500 |
04 Jun 2024 | 21.74 | 22.08 | 21.56 | 21.86 | 21.75 | 29,440,120 |
03 Jun 2024 | 21.74 | 21.97 | 21.45 | 21.75 | 21.64 | 38,632,426 |
31 May 2024 | 21.61 | 21.67 | 21.30 | 21.41 | 21.30 | 35,642,079 |
30 May 2024 | 21.96 | 22.18 | 21.50 | 21.61 | 21.50 | 36,556,140 |
29 May 2024 | 21.90 | 22.12 | 21.69 | 22.02 | 21.91 | 25,368,356 |
28 May 2024 | 22.38 | 22.45 | 21.83 | 21.92 | 21.81 | 39,152,423 |
27 May 2024 | 21.87 | 22.50 | 21.67 | 22.34 | 22.23 | 50,664,628 |
24 May 2024 | 21.90 | 22.29 | 21.65 | 21.96 | 21.85 | 41,781,547 |
23 May 2024 | 21.84 | 22.29 | 21.60 | 21.83 | 21.72 | 28,691,266 |
22 May 2024 | 22.08 | 22.25 | 21.65 | 21.91 | 21.80 | 31,201,972 |
21 May 2024 | 21.83 | 22.40 | 21.83 | 22.08 | 21.97 | 35,008,915 |
20 May 2024 | 21.50 | 22.43 | 21.46 | 21.94 | 21.83 | 61,710,267 |
17 May 2024 | 21.05 | 21.64 | 20.95 | 21.35 | 21.24 | 48,950,561 |
16 May 2024 | 20.90 | 21.37 | 20.61 | 21.05 | 20.95 | 41,168,096 |
15 May 2024 | 21.26 | 21.55 | 20.80 | 20.92 | 20.82 | 36,297,845 |
14 May 2024 | 21.20 | 21.59 | 21.16 | 21.30 | 21.19 | 47,336,746 |
13 May 2024 | 20.80 | 21.46 | 20.77 | 21.34 | 21.23 | 59,036,506 |
10 May 2024 | 20.29 | 20.91 | 20.25 | 20.82 | 20.72 | 62,355,974 |
09 May 2024 | 19.82 | 20.38 | 19.72 | 20.35 | 20.25 | 58,203,140 |
08 May 2024 | 18.93 | 20.08 | 18.93 | 19.91 | 19.81 | 77,418,247 |
07 May 2024 | 18.99 | 19.27 | 18.76 | 19.01 | 18.92 | 33,226,711 |
06 May 2024 | 19.25 | 19.35 | 18.87 | 18.97 | 18.88 | 38,853,733 |
30 Apr 2024 | 18.71 | 19.49 | 18.71 | 19.18 | 19.08 | 27,945,999 |
29 Apr 2024 | 19.34 | 19.36 | 18.82 | 19.08 | 18.99 | 38,116,475 |
26 Apr 2024 | 19.12 | 19.60 | 19.07 | 19.21 | 19.11 | 33,407,286 |
25 Apr 2024 | 19.18 | 19.28 | 19.03 | 19.21 | 19.11 | 15,205,593 |
24 Apr 2024 | 19.19 | 19.26 | 18.94 | 19.20 | 19.10 | 16,281,569 |
23 Apr 2024 | 19.04 | 19.30 | 18.94 | 19.16 | 19.07 | 25,848,162 |
22 Apr 2024 | 18.29 | 19.38 | 18.27 | 19.04 | 18.95 | 46,327,045 |
19 Apr 2024 | 18.49 | 18.55 | 18.21 | 18.29 | 18.20 | 18,261,256 |
18 Apr 2024 | 18.41 | 18.87 | 18.28 | 18.58 | 18.49 | 25,583,174 |
17 Apr 2024 | 18.60 | 18.80 | 18.27 | 18.47 | 18.38 | 27,743,387 |
16 Apr 2024 | 18.21 | 19.04 | 18.21 | 18.65 | 18.56 | 38,351,937 |
15 Apr 2024 | 18.12 | 18.38 | 17.93 | 18.33 | 18.24 | 28,036,498 |
12 Apr 2024 | 18.48 | 18.74 | 18.08 | 18.12 | 18.03 | 34,234,911 |
11 Apr 2024 | 18.66 | 18.92 | 18.35 | 18.48 | 18.39 | 31,067,268 |
10 Apr 2024 | 19.11 | 19.30 | 18.80 | 18.86 | 18.77 | 23,973,301 |
09 Apr 2024 | 19.53 | 19.70 | 18.89 | 19.23 | 19.13 | 34,498,672 |
08 Apr 2024 | 19.63 | 19.85 | 19.48 | 19.60 | 19.50 | 39,521,802 |
03 Apr 2024 | 19.07 | 19.70 | 19.03 | 19.65 | 19.55 | 37,457,981 |
02 Apr 2024 | 19.49 | 19.49 | 19.03 | 19.17 | 19.08 | 25,544,945 |
01 Apr 2024 | 18.95 | 19.45 | 18.86 | 19.44 | 19.34 | 38,905,338 |
29 Mar 2024 | 18.59 | 19.00 | 18.35 | 19.00 | 18.91 | 14,400,138 |
28 Mar 2024 | 18.71 | 18.90 | 18.46 | 18.54 | 18.45 | 27,012,412 |
27 Mar 2024 | 19.01 | 19.19 | 18.62 | 18.76 | 18.67 | 23,960,277 |
26 Mar 2024 | 19.03 | 19.35 | 18.96 | 19.00 | 18.91 | 31,854,653 |
25 Mar 2024 | 19.00 | 19.30 | 18.96 | 18.98 | 18.89 | 23,050,462 |
22 Mar 2024 | 19.38 | 19.41 | 18.86 | 19.08 | 18.99 | 37,269,765 |
21 Mar 2024 | 18.81 | 19.49 | 18.76 | 19.42 | 19.32 | 48,315,243 |
20 Mar 2024 | 18.45 | 19.17 | 18.41 | 18.81 | 18.72 | 44,298,377 |
19 Mar 2024 | 17.80 | 18.70 | 17.78 | 18.61 | 18.52 | 67,671,680 |
18 Mar 2024 | 17.92 | 17.93 | 17.52 | 17.89 | 17.80 | 60,474,191 |
15 Mar 2024 | 18.13 | 18.26 | 17.81 | 17.90 | 17.81 | 35,708,415 |
14 Mar 2024 | 18.45 | 18.68 | 18.12 | 18.19 | 18.10 | 32,248,359 |
13 Mar 2024 | 18.99 | 19.03 | 18.52 | 18.56 | 18.47 | 41,411,758 |
12 Mar 2024 | 19.03 | 19.13 | 18.78 | 19.11 | 19.02 | 27,777,142 |
11 Mar 2024 | 19.10 | 19.17 | 18.79 | 19.01 | 18.92 | 25,710,096 |
08 Mar 2024 | 19.43 | 19.51 | 18.93 | 19.08 | 18.99 | 25,843,166 |
07 Mar 2024 | 19.33 | 19.71 | 19.25 | 19.45 | 19.35 | 31,203,572 |
06 Mar 2024 | 19.42 | 19.49 | 19.24 | 19.33 | 19.23 | 18,921,314 |
05 Mar 2024 | 18.87 | 19.48 | 18.81 | 19.41 | 19.31 | 43,450,922 |
04 Mar 2024 | 18.83 | 18.98 | 18.63 | 18.91 | 18.82 | 28,245,748 |
01 Mar 2024 | 19.09 | 19.15 | 18.60 | 18.85 | 18.76 | 47,919,830 |
29 Feb 2024 | 19.40 | 19.49 | 19.01 | 19.18 | 19.08 | 40,127,538 |
28 Feb 2024 | 19.78 | 19.80 | 19.32 | 19.52 | 19.42 | 28,199,657 |
27 Feb 2024 | 19.37 | 19.90 | 19.33 | 19.76 | 19.66 | 33,602,327 |
26 Feb 2024 | 19.44 | 19.70 | 19.20 | 19.44 | 19.34 | 26,961,062 |
23 Feb 2024 | 19.64 | 19.76 | 19.33 | 19.49 | 19.39 | 16,900,922 |
22 Feb 2024 | 19.65 | 19.68 | 19.42 | 19.63 | 19.53 | 20,829,202 |
21 Feb 2024 | 19.58 | 19.74 | 19.48 | 19.64 | 19.54 | 23,206,840 |
20 Feb 2024 | 19.07 | 19.78 | 19.00 | 19.68 | 19.58 | 30,722,061 |
19 Feb 2024 | 19.60 | 19.65 | 18.91 | 19.10 | 19.01 | 41,538,077 |
08 Feb 2024 | 19.84 | 19.95 | 19.10 | 19.69 | 19.59 | 46,957,496 |
07 Feb 2024 | 19.11 | 19.79 | 18.83 | 19.76 | 19.66 | 55,109,209 |
06 Feb 2024 | 19.61 | 19.98 | 18.80 | 19.30 | 19.20 | 53,437,623 |
05 Feb 2024 | 19.31 | 20.00 | 19.15 | 19.86 | 19.76 | 53,702,795 |
02 Feb 2024 | 19.06 | 19.57 | 18.98 | 19.34 | 19.24 | 36,691,505 |
01 Feb 2024 | 18.65 | 19.15 | 18.52 | 19.07 | 18.98 | 26,338,047 |
31 Jan 2024 | 18.75 | 19.07 | 18.45 | 18.79 | 18.70 | 23,362,624 |
30 Jan 2024 | 18.88 | 19.23 | 18.71 | 18.86 | 18.77 | 16,619,079 |
29 Jan 2024 | 19.19 | 19.55 | 18.85 | 18.87 | 18.78 | 22,564,681 |
26 Jan 2024 | 18.71 | 19.24 | 18.43 | 19.14 | 19.05 | 24,205,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |