Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 22.50 | 23.55 | 22.50 | 23.42 | 23.42 | 8,264,316 |
27 Jun 2024 | 23.05 | 23.06 | 22.19 | 22.45 | 22.45 | 9,704,026 |
26 Jun 2024 | 23.51 | 23.51 | 22.85 | 23.25 | 23.25 | 6,659,400 |
25 Jun 2024 | 23.17 | 24.09 | 23.17 | 23.62 | 23.62 | 7,623,294 |
24 Jun 2024 | 23.70 | 23.95 | 22.98 | 23.09 | 23.09 | 7,342,870 |
21 Jun 2024 | 24.61 | 24.79 | 23.88 | 23.96 | 23.96 | 5,828,845 |
20 Jun 2024 | 24.20 | 25.49 | 24.16 | 24.51 | 24.51 | 9,698,140 |
19 Jun 2024 | 24.49 | 24.70 | 24.24 | 24.30 | 24.30 | 6,141,934 |
18 Jun 2024 | 24.20 | 24.86 | 24.07 | 24.24 | 24.24 | 7,999,400 |
17 Jun 2024 | 23.89 | 24.25 | 23.63 | 23.84 | 23.84 | 3,921,240 |
14 Jun 2024 | 23.75 | 24.06 | 23.20 | 23.90 | 23.90 | 6,703,792 |
13 Jun 2024 | 24.55 | 24.85 | 23.74 | 23.85 | 23.85 | 9,162,870 |
12 Jun 2024 | 24.00 | 24.89 | 23.74 | 24.74 | 24.74 | 8,090,736 |
11 Jun 2024 | 24.48 | 24.78 | 23.90 | 24.19 | 24.19 | 8,227,830 |
07 Jun 2024 | 24.20 | 24.40 | 23.88 | 24.01 | 24.01 | 6,387,400 |
07 Jun 2024 | 0.62 Dividend | |||||
06 Jun 2024 | 24.55 | 25.20 | 24.32 | 24.49 | 23.87 | 8,952,358 |
05 Jun 2024 | 24.85 | 25.07 | 24.33 | 24.35 | 23.73 | 7,647,500 |
04 Jun 2024 | 24.90 | 25.23 | 24.10 | 25.07 | 24.44 | 10,452,267 |
03 Jun 2024 | 25.92 | 26.30 | 25.25 | 25.55 | 24.90 | 8,410,650 |
31 May 2024 | 25.66 | 25.84 | 25.31 | 25.60 | 24.95 | 8,031,723 |
30 May 2024 | 26.88 | 26.88 | 25.71 | 25.80 | 25.15 | 12,602,056 |
29 May 2024 | 27.10 | 27.50 | 26.64 | 27.28 | 26.59 | 13,211,604 |
28 May 2024 | 25.88 | 27.84 | 25.84 | 26.79 | 26.11 | 22,136,200 |
27 May 2024 | 24.65 | 25.70 | 24.65 | 25.60 | 24.95 | 11,355,983 |
24 May 2024 | 24.87 | 25.09 | 24.55 | 24.58 | 23.96 | 6,835,550 |
23 May 2024 | 24.80 | 25.07 | 24.61 | 24.76 | 24.13 | 5,607,050 |
22 May 2024 | 25.88 | 25.97 | 25.06 | 25.16 | 24.52 | 8,521,100 |
21 May 2024 | 26.40 | 26.62 | 25.77 | 25.93 | 25.27 | 10,914,610 |
20 May 2024 | 25.35 | 27.15 | 25.30 | 26.73 | 26.05 | 18,466,776 |
17 May 2024 | 24.59 | 25.08 | 24.52 | 24.96 | 24.33 | 7,525,366 |
16 May 2024 | 25.24 | 25.35 | 24.54 | 24.60 | 23.98 | 10,538,336 |
15 May 2024 | 26.38 | 26.38 | 25.24 | 25.36 | 24.72 | 10,762,072 |
14 May 2024 | 26.35 | 26.73 | 26.21 | 26.38 | 25.71 | 12,004,837 |
13 May 2024 | 26.30 | 26.98 | 25.31 | 26.79 | 26.11 | 22,672,223 |
10 May 2024 | 25.63 | 25.95 | 25.28 | 25.54 | 24.89 | 9,357,842 |
09 May 2024 | 25.01 | 25.88 | 25.01 | 25.55 | 24.90 | 11,739,900 |
08 May 2024 | 24.50 | 25.44 | 24.45 | 25.00 | 24.37 | 13,528,100 |
07 May 2024 | 25.00 | 25.40 | 24.73 | 24.83 | 24.20 | 16,724,771 |
06 May 2024 | 24.79 | 25.66 | 24.17 | 25.64 | 24.99 | 16,396,354 |
30 Apr 2024 | 24.55 | 25.94 | 24.42 | 25.55 | 24.90 | 16,937,181 |
29 Apr 2024 | 26.24 | 26.24 | 25.39 | 25.81 | 25.16 | 19,723,200 |
26 Apr 2024 | 26.34 | 26.86 | 25.87 | 26.63 | 25.96 | 17,922,800 |
25 Apr 2024 | 26.35 | 26.58 | 26.00 | 26.10 | 25.44 | 12,375,802 |
24 Apr 2024 | 26.78 | 27.04 | 26.13 | 26.58 | 25.91 | 12,987,786 |
23 Apr 2024 | 26.71 | 27.18 | 26.20 | 26.76 | 26.08 | 18,117,790 |
22 Apr 2024 | 28.12 | 28.36 | 26.89 | 27.00 | 26.32 | 33,462,768 |
19 Apr 2024 | 28.52 | 30.24 | 27.85 | 29.88 | 29.12 | 44,591,970 |
18 Apr 2024 | 27.15 | 27.65 | 26.62 | 27.49 | 26.79 | 21,209,055 |
17 Apr 2024 | 27.23 | 28.41 | 27.11 | 28.02 | 27.31 | 16,468,545 |
16 Apr 2024 | 28.64 | 29.22 | 27.66 | 27.78 | 27.08 | 17,257,631 |
15 Apr 2024 | 28.30 | 29.33 | 27.75 | 28.84 | 28.11 | 20,160,401 |
12 Apr 2024 | 28.62 | 29.64 | 28.15 | 28.66 | 27.93 | 21,746,553 |
11 Apr 2024 | 28.18 | 29.00 | 27.89 | 28.71 | 27.98 | 19,025,248 |
10 Apr 2024 | 27.50 | 28.34 | 27.45 | 27.90 | 27.19 | 15,402,442 |
09 Apr 2024 | 28.37 | 28.89 | 27.50 | 27.80 | 27.10 | 22,632,457 |
08 Apr 2024 | 27.68 | 29.61 | 27.51 | 28.77 | 28.04 | 28,006,321 |
03 Apr 2024 | 27.71 | 30.18 | 27.20 | 28.37 | 27.65 | 39,212,226 |
02 Apr 2024 | 25.30 | 27.93 | 25.12 | 27.70 | 27.00 | 27,239,768 |
01 Apr 2024 | 25.10 | 25.68 | 24.63 | 25.39 | 24.75 | 15,829,784 |
29 Mar 2024 | 23.80 | 25.08 | 23.64 | 25.09 | 24.45 | 14,360,149 |
28 Mar 2024 | 22.71 | 23.68 | 22.69 | 23.30 | 22.71 | 11,531,616 |
27 Mar 2024 | 23.01 | 24.13 | 22.50 | 22.71 | 22.14 | 15,093,303 |
26 Mar 2024 | 23.23 | 23.78 | 23.06 | 23.31 | 22.72 | 13,768,933 |
25 Mar 2024 | 22.15 | 23.75 | 22.11 | 23.25 | 22.66 | 17,672,719 |
22 Mar 2024 | 22.30 | 22.49 | 21.82 | 22.10 | 21.54 | 9,235,606 |
21 Mar 2024 | 22.34 | 22.75 | 22.16 | 22.63 | 22.06 | 10,676,493 |
20 Mar 2024 | 21.77 | 22.66 | 21.63 | 22.59 | 22.02 | 13,475,100 |
19 Mar 2024 | 21.92 | 22.55 | 21.79 | 21.89 | 21.34 | 16,379,952 |
18 Mar 2024 | 21.78 | 21.88 | 21.38 | 21.68 | 21.13 | 10,841,485 |
15 Mar 2024 | 21.39 | 22.12 | 21.21 | 21.85 | 21.30 | 15,569,590 |
14 Mar 2024 | 21.15 | 21.46 | 20.78 | 21.22 | 20.68 | 12,842,749 |
13 Mar 2024 | 20.80 | 21.04 | 20.64 | 20.94 | 20.41 | 6,958,522 |
12 Mar 2024 | 21.34 | 21.38 | 20.60 | 20.86 | 20.33 | 11,752,163 |
11 Mar 2024 | 21.40 | 21.52 | 20.96 | 21.38 | 20.84 | 11,771,773 |
08 Mar 2024 | 21.45 | 21.85 | 21.05 | 21.68 | 21.13 | 11,268,316 |
07 Mar 2024 | 21.15 | 22.12 | 21.10 | 21.48 | 20.94 | 15,497,245 |
06 Mar 2024 | 20.22 | 21.55 | 20.06 | 21.30 | 20.76 | 17,305,759 |
05 Mar 2024 | 20.10 | 20.28 | 19.82 | 20.22 | 19.71 | 7,908,192 |
04 Mar 2024 | 19.70 | 20.28 | 19.66 | 20.22 | 19.71 | 11,414,020 |
01 Mar 2024 | 19.35 | 19.64 | 19.22 | 19.50 | 19.01 | 5,330,904 |
29 Feb 2024 | 18.95 | 19.36 | 18.86 | 19.29 | 18.80 | 5,619,244 |
28 Feb 2024 | 19.65 | 19.65 | 18.89 | 18.93 | 18.45 | 6,815,693 |
27 Feb 2024 | 19.18 | 19.58 | 19.08 | 19.54 | 19.05 | 5,446,750 |
26 Feb 2024 | 19.13 | 19.62 | 19.05 | 19.24 | 18.75 | 5,738,895 |
23 Feb 2024 | 19.69 | 19.77 | 19.06 | 19.32 | 18.83 | 10,775,197 |
22 Feb 2024 | 19.17 | 19.79 | 19.17 | 19.68 | 19.18 | 7,140,673 |
21 Feb 2024 | 19.28 | 19.57 | 19.08 | 19.20 | 18.71 | 7,929,403 |
20 Feb 2024 | 19.22 | 19.50 | 18.92 | 19.31 | 18.82 | 5,388,137 |
19 Feb 2024 | 18.76 | 19.33 | 18.53 | 19.30 | 18.81 | 9,398,252 |
08 Feb 2024 | 17.90 | 18.64 | 17.66 | 18.53 | 18.06 | 7,264,862 |
07 Feb 2024 | 17.69 | 18.35 | 17.56 | 17.94 | 17.49 | 5,676,653 |
06 Feb 2024 | 16.72 | 18.00 | 16.30 | 17.70 | 17.25 | 6,632,397 |
05 Feb 2024 | 17.38 | 17.38 | 16.16 | 16.96 | 16.53 | 8,065,600 |
02 Feb 2024 | 17.63 | 17.99 | 16.86 | 17.49 | 17.05 | 6,710,414 |
01 Feb 2024 | 18.04 | 18.09 | 17.28 | 17.80 | 17.35 | 5,809,173 |
31 Jan 2024 | 18.70 | 18.70 | 17.93 | 18.12 | 17.66 | 5,459,582 |
30 Jan 2024 | 18.79 | 19.20 | 18.44 | 18.68 | 18.21 | 5,946,100 |
29 Jan 2024 | 19.26 | 19.66 | 19.01 | 19.16 | 18.67 | 7,373,743 |
26 Jan 2024 | 19.26 | 19.70 | 18.92 | 19.41 | 18.92 | 8,921,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |