Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 31.20 | 31.97 | 30.96 | 31.71 | 31.71 | 45,139,177 |
27 Jun 2024 | 31.21 | 32.60 | 31.02 | 31.43 | 31.43 | 66,167,038 |
27 Jun 2024 | 0.1 Dividend | |||||
26 Jun 2024 | 30.19 | 31.84 | 29.69 | 31.33 | 31.23 | 51,769,877 |
25 Jun 2024 | 30.81 | 31.40 | 29.64 | 30.00 | 29.90 | 64,186,820 |
24 Jun 2024 | 30.97 | 31.80 | 30.80 | 30.99 | 30.89 | 55,817,070 |
21 Jun 2024 | 30.63 | 31.25 | 30.24 | 31.00 | 30.90 | 38,197,822 |
20 Jun 2024 | 31.30 | 31.88 | 30.93 | 31.08 | 30.98 | 53,015,408 |
19 Jun 2024 | 31.30 | 32.02 | 31.05 | 31.75 | 31.65 | 73,979,582 |
18 Jun 2024 | 31.20 | 31.41 | 30.81 | 31.40 | 31.30 | 58,095,648 |
17 Jun 2024 | 29.05 | 31.90 | 28.75 | 31.28 | 31.18 | 98,033,148 |
14 Jun 2024 | 29.15 | 29.29 | 28.68 | 29.05 | 28.96 | 48,979,129 |
13 Jun 2024 | 29.20 | 29.90 | 29.05 | 29.12 | 29.03 | 62,291,355 |
12 Jun 2024 | 28.67 | 30.30 | 28.67 | 28.84 | 28.75 | 89,341,382 |
11 Jun 2024 | 27.88 | 28.75 | 27.76 | 28.63 | 28.54 | 53,878,194 |
07 Jun 2024 | 27.85 | 28.24 | 27.43 | 27.75 | 27.66 | 46,276,244 |
06 Jun 2024 | 27.40 | 28.18 | 27.40 | 27.95 | 27.86 | 65,473,529 |
05 Jun 2024 | 26.75 | 27.76 | 26.70 | 27.22 | 27.13 | 49,591,444 |
04 Jun 2024 | 26.95 | 26.95 | 26.41 | 26.85 | 26.76 | 34,899,344 |
03 Jun 2024 | 25.98 | 26.98 | 25.98 | 26.84 | 26.75 | 58,122,735 |
31 May 2024 | 26.00 | 26.30 | 25.75 | 25.97 | 25.89 | 30,881,281 |
30 May 2024 | 25.00 | 26.22 | 24.83 | 26.08 | 26.00 | 50,364,897 |
29 May 2024 | 25.10 | 25.37 | 24.96 | 25.21 | 25.13 | 22,817,121 |
28 May 2024 | 25.28 | 26.18 | 25.07 | 25.15 | 25.07 | 40,992,614 |
27 May 2024 | 24.50 | 25.16 | 24.01 | 25.13 | 25.05 | 31,274,579 |
24 May 2024 | 25.07 | 25.49 | 24.48 | 24.53 | 24.45 | 25,293,568 |
23 May 2024 | 26.06 | 26.06 | 25.37 | 25.39 | 25.31 | 21,560,893 |
22 May 2024 | 25.91 | 26.10 | 25.67 | 26.03 | 25.95 | 19,531,367 |
21 May 2024 | 26.00 | 26.10 | 25.80 | 25.90 | 25.82 | 12,143,053 |
20 May 2024 | 26.40 | 26.49 | 25.92 | 26.11 | 26.03 | 20,681,388 |
17 May 2024 | 25.77 | 25.97 | 25.38 | 25.97 | 25.89 | 19,137,550 |
16 May 2024 | 26.30 | 26.40 | 25.80 | 25.84 | 25.76 | 26,396,400 |
15 May 2024 | 25.90 | 26.89 | 25.64 | 26.21 | 26.13 | 33,783,850 |
14 May 2024 | 25.94 | 26.43 | 25.89 | 25.95 | 25.87 | 18,011,711 |
13 May 2024 | 25.98 | 26.18 | 25.56 | 25.90 | 25.82 | 19,476,962 |
10 May 2024 | 26.75 | 26.96 | 26.15 | 26.23 | 26.15 | 26,035,281 |
09 May 2024 | 26.18 | 26.74 | 26.11 | 26.67 | 26.58 | 20,653,078 |
08 May 2024 | 26.66 | 26.87 | 26.13 | 26.20 | 26.12 | 21,481,762 |
07 May 2024 | 26.62 | 26.84 | 26.30 | 26.67 | 26.58 | 28,693,769 |
06 May 2024 | 26.20 | 26.76 | 26.19 | 26.68 | 26.59 | 36,257,230 |
30 Apr 2024 | 26.25 | 26.27 | 25.64 | 25.77 | 25.69 | 25,777,502 |
29 Apr 2024 | 25.31 | 26.25 | 25.20 | 26.20 | 26.12 | 38,588,237 |
26 Apr 2024 | 24.15 | 25.35 | 24.13 | 25.17 | 25.09 | 36,348,795 |
25 Apr 2024 | 23.70 | 24.66 | 23.29 | 24.31 | 24.23 | 36,578,124 |
24 Apr 2024 | 23.68 | 24.38 | 23.57 | 24.38 | 24.30 | 31,266,390 |
23 Apr 2024 | 24.15 | 24.48 | 23.39 | 23.52 | 23.44 | 28,191,859 |
22 Apr 2024 | 24.00 | 24.41 | 23.69 | 24.06 | 23.98 | 28,116,020 |
19 Apr 2024 | 25.28 | 25.36 | 24.36 | 24.54 | 24.46 | 33,974,875 |
18 Apr 2024 | 25.34 | 25.92 | 25.09 | 25.55 | 25.47 | 24,053,637 |
17 Apr 2024 | 24.82 | 25.63 | 24.82 | 25.59 | 25.51 | 26,763,846 |
16 Apr 2024 | 25.40 | 25.55 | 24.70 | 24.71 | 24.63 | 28,588,750 |
15 Apr 2024 | 25.48 | 26.05 | 25.21 | 25.74 | 25.66 | 31,067,843 |
12 Apr 2024 | 25.42 | 25.88 | 25.42 | 25.53 | 25.45 | 23,272,995 |
11 Apr 2024 | 25.01 | 25.79 | 25.01 | 25.39 | 25.31 | 29,690,847 |
10 Apr 2024 | 26.11 | 26.12 | 25.06 | 25.17 | 25.09 | 31,428,918 |
09 Apr 2024 | 25.91 | 26.30 | 25.67 | 26.21 | 26.13 | 24,724,518 |
08 Apr 2024 | 27.01 | 27.10 | 26.07 | 26.08 | 26.00 | 35,619,357 |
03 Apr 2024 | 27.18 | 27.69 | 27.02 | 27.18 | 27.09 | 33,954,170 |
02 Apr 2024 | 27.86 | 27.87 | 27.01 | 27.10 | 27.01 | 50,767,277 |
01 Apr 2024 | 28.00 | 28.59 | 27.35 | 28.12 | 28.03 | 57,730,811 |
29 Mar 2024 | 28.61 | 28.65 | 28.00 | 28.13 | 28.04 | 34,638,026 |
28 Mar 2024 | 28.19 | 30.00 | 27.11 | 29.03 | 28.94 | 97,660,197 |
27 Mar 2024 | 31.08 | 31.08 | 28.99 | 29.11 | 29.02 | 155,192,574 |
26 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | - |
25 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | - |
22 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | - |
21 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | - |
20 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | - |
19 Mar 2024 | 28.75 | 28.93 | 28.25 | 28.25 | 28.16 | 23,735,962 |
18 Mar 2024 | 28.28 | 28.74 | 28.08 | 28.74 | 28.65 | 31,391,198 |
15 Mar 2024 | 27.94 | 28.01 | 27.42 | 27.97 | 27.88 | 22,144,563 |
14 Mar 2024 | 28.10 | 28.50 | 27.69 | 27.96 | 27.87 | 32,323,379 |
13 Mar 2024 | 28.92 | 29.00 | 28.42 | 28.58 | 28.49 | 32,004,850 |
12 Mar 2024 | 28.55 | 29.62 | 28.38 | 28.78 | 28.69 | 49,121,232 |
11 Mar 2024 | 28.13 | 28.70 | 27.90 | 28.66 | 28.57 | 49,158,932 |
08 Mar 2024 | 27.56 | 29.12 | 27.38 | 28.99 | 28.90 | 77,963,216 |
07 Mar 2024 | 28.95 | 29.10 | 27.32 | 27.54 | 27.45 | 81,709,002 |
06 Mar 2024 | 30.45 | 30.45 | 28.68 | 28.88 | 28.79 | 109,948,493 |
05 Mar 2024 | 30.68 | 30.68 | 30.07 | 30.68 | 30.58 | 69,420,299 |
04 Mar 2024 | 26.82 | 28.49 | 26.82 | 27.89 | 27.80 | 54,649,779 |
01 Mar 2024 | 26.29 | 26.95 | 26.16 | 26.69 | 26.60 | 33,344,786 |
29 Feb 2024 | 25.02 | 26.21 | 24.98 | 26.16 | 26.08 | 26,071,647 |
28 Feb 2024 | 26.10 | 26.50 | 25.09 | 25.10 | 25.02 | 30,445,863 |
27 Feb 2024 | 24.97 | 26.10 | 24.83 | 26.09 | 26.01 | 30,836,642 |
26 Feb 2024 | 25.01 | 25.43 | 24.88 | 25.08 | 25.00 | 18,641,594 |
23 Feb 2024 | 25.30 | 25.33 | 24.80 | 25.13 | 25.05 | 18,196,568 |
22 Feb 2024 | 24.32 | 25.10 | 24.32 | 24.99 | 24.91 | 31,222,631 |
21 Feb 2024 | 23.86 | 24.72 | 23.66 | 24.32 | 24.24 | 25,343,576 |
20 Feb 2024 | 24.23 | 24.26 | 23.75 | 24.13 | 24.05 | 24,871,962 |
19 Feb 2024 | 24.45 | 24.50 | 23.75 | 24.48 | 24.40 | 25,579,473 |
08 Feb 2024 | 23.68 | 24.66 | 23.61 | 23.98 | 23.90 | 24,949,117 |
07 Feb 2024 | 22.75 | 23.72 | 22.46 | 23.50 | 23.42 | 30,097,995 |
06 Feb 2024 | 20.80 | 22.75 | 20.63 | 22.68 | 22.61 | 30,017,778 |
05 Feb 2024 | 21.55 | 21.73 | 19.95 | 20.96 | 20.89 | 39,428,187 |
02 Feb 2024 | 22.81 | 23.03 | 21.00 | 21.78 | 21.71 | 28,956,629 |
01 Feb 2024 | 22.32 | 23.30 | 22.30 | 22.67 | 22.60 | 21,220,211 |
31 Jan 2024 | 23.25 | 23.51 | 22.40 | 22.48 | 22.41 | 23,775,162 |
30 Jan 2024 | 23.82 | 24.04 | 23.36 | 23.40 | 23.33 | 17,128,894 |
29 Jan 2024 | 24.63 | 24.92 | 23.75 | 23.94 | 23.86 | 23,040,534 |
26 Jan 2024 | 25.51 | 25.54 | 24.40 | 24.62 | 24.54 | 35,976,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |