Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 20.00 | 20.10 | 19.30 | 19.50 | 19.50 | 34,820,412 |
27 Jun 2024 | 20.40 | 20.50 | 19.80 | 19.90 | 19.90 | 18,738,400 |
26 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
25 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
24 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
21 Jun 2024 | 19.70 | 20.40 | 19.30 | 20.20 | 20.20 | 24,019,800 |
20 Jun 2024 | 19.40 | 19.90 | 19.20 | 19.70 | 19.70 | 16,615,500 |
19 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
18 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
17 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
14 Jun 2024 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | 15,837,300 |
13 Jun 2024 | 20.20 | 20.40 | 19.90 | 20.00 | 20.00 | 16,286,100 |
12 Jun 2024 | 20.90 | 20.90 | 19.90 | 20.20 | 20.20 | 40,382,300 |
11 Jun 2024 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 29,692,200 |
10 Jun 2024 | 21.10 | 21.10 | 20.40 | 20.50 | 20.50 | 21,837,700 |
07 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
06 Jun 2024 | 22.50 | 22.50 | 21.10 | 21.20 | 21.20 | 52,477,500 |
05 Jun 2024 | 22.60 | 22.70 | 22.00 | 22.40 | 22.40 | 24,254,500 |
04 Jun 2024 | 23.20 | 23.30 | 22.40 | 22.60 | 22.60 | 23,380,400 |
31 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
30 May 2024 | 23.50 | 23.80 | 23.30 | 23.70 | 23.70 | 13,005,000 |
29 May 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | 12,473,700 |
28 May 2024 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | 13,509,100 |
27 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
24 May 2024 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 4,279,400 |
24 May 2024 | 0.175 Dividend | |||||
23 May 2024 | 24.60 | 24.80 | 24.30 | 24.60 | 24.43 | 12,490,000 |
21 May 2024 | 25.00 | 25.00 | 24.60 | 24.90 | 24.72 | 15,252,700 |
20 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | - |
17 May 2024 | 24.70 | 25.25 | 24.60 | 25.00 | 24.82 | 24,780,600 |
16 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | - |
15 May 2024 | 24.70 | 24.70 | 24.30 | 24.40 | 24.23 | 12,820,800 |
14 May 2024 | 24.20 | 25.00 | 24.10 | 24.60 | 24.43 | 31,509,000 |
13 May 2024 | 23.70 | 24.40 | 23.50 | 24.30 | 24.13 | 40,498,600 |
10 May 2024 | 23.40 | 23.60 | 23.10 | 23.50 | 23.33 | 16,511,000 |
09 May 2024 | 23.80 | 23.90 | 23.20 | 23.30 | 23.13 | 18,984,100 |
08 May 2024 | 23.60 | 23.90 | 23.50 | 23.80 | 23.63 | 11,851,500 |
07 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.23 | - |
03 May 2024 | 23.50 | 23.60 | 23.30 | 23.40 | 23.23 | 9,263,300 |
03 May 2024 | 0.175 Dividend | |||||
02 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.56 | - |
30 Apr 2024 | 24.10 | 24.20 | 23.80 | 23.90 | 23.56 | 11,767,800 |
29 Apr 2024 | 24.00 | 24.10 | 23.80 | 24.00 | 23.65 | 9,732,400 |
26 Apr 2024 | 23.80 | 24.10 | 23.60 | 23.80 | 23.46 | 10,317,100 |
25 Apr 2024 | 23.90 | 23.90 | 23.40 | 23.70 | 23.36 | 20,515,800 |
24 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | - |
23 Apr 2024 | 23.90 | 24.20 | 23.80 | 24.00 | 23.65 | 10,223,800 |
22 Apr 2024 | 24.20 | 24.30 | 23.50 | 23.80 | 23.46 | 29,165,300 |
19 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.38 | - |
18 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.38 | - |
17 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.38 | - |
11 Apr 2024 | 25.75 | 26.00 | 25.50 | 25.75 | 25.38 | 8,182,500 |
10 Apr 2024 | 25.75 | 26.25 | 25.50 | 25.75 | 25.38 | 19,990,600 |
09 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - |
05 Apr 2024 | 24.90 | 25.25 | 24.60 | 25.25 | 24.89 | 12,041,900 |
04 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - |
03 Apr 2024 | 24.90 | 25.50 | 24.80 | 25.25 | 24.89 | 15,631,500 |
02 Apr 2024 | 24.80 | 25.25 | 24.70 | 25.00 | 24.64 | 28,895,200 |
01 Apr 2024 | 23.90 | 24.90 | 23.90 | 24.70 | 24.34 | 33,442,700 |
29 Mar 2024 | 24.00 | 24.10 | 23.50 | 23.70 | 23.36 | 10,684,800 |
28 Mar 2024 | 24.50 | 24.50 | 23.90 | 23.90 | 23.56 | 15,691,100 |
27 Mar 2024 | 24.30 | 24.60 | 24.20 | 24.30 | 23.95 | 11,935,900 |
26 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.85 | - |
25 Mar 2024 | 24.30 | 24.40 | 24.10 | 24.20 | 23.85 | 8,519,900 |
22 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.05 | - |
21 Mar 2024 | 24.40 | 24.70 | 24.20 | 24.40 | 24.05 | 15,114,900 |
20 Mar 2024 | 24.60 | 24.60 | 24.00 | 24.10 | 23.75 | 20,306,500 |
19 Mar 2024 | 24.70 | 25.00 | 24.30 | 24.40 | 24.05 | 20,695,000 |
18 Mar 2024 | 24.90 | 25.25 | 24.50 | 24.60 | 24.25 | 16,575,100 |
15 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - |
14 Mar 2024 | 24.90 | 25.50 | 24.60 | 25.25 | 24.89 | 41,323,500 |
13 Mar 2024 | 23.80 | 25.25 | 23.70 | 24.70 | 24.34 | 52,002,200 |
12 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.75 | - |
11 Mar 2024 | 23.90 | 24.30 | 23.90 | 24.10 | 23.75 | 9,453,200 |
08 Mar 2024 | 23.60 | 24.30 | 23.60 | 24.00 | 23.65 | 17,859,600 |
07 Mar 2024 | 23.40 | 23.70 | 23.30 | 23.50 | 23.16 | 6,177,800 |
06 Mar 2024 | 23.30 | 23.50 | 22.90 | 23.40 | 23.06 | 9,710,900 |
05 Mar 2024 | 23.40 | 23.70 | 23.30 | 23.30 | 22.96 | 11,210,700 |
04 Mar 2024 | 23.70 | 23.90 | 23.40 | 23.40 | 23.06 | 7,770,100 |
01 Mar 2024 | 23.30 | 24.00 | 23.20 | 23.70 | 23.36 | 22,590,000 |
29 Feb 2024 | 22.80 | 23.60 | 22.50 | 23.30 | 22.96 | 32,549,200 |
28 Feb 2024 | 22.30 | 22.90 | 22.00 | 22.70 | 22.37 | 24,295,300 |
27 Feb 2024 | 22.40 | 22.80 | 22.10 | 22.40 | 22.08 | 72,204,000 |
23 Feb 2024 | 24.70 | 24.70 | 23.80 | 23.90 | 23.56 | 23,253,800 |
22 Feb 2024 | 24.30 | 24.70 | 24.00 | 24.50 | 24.15 | 21,857,800 |
21 Feb 2024 | 23.60 | 24.30 | 23.40 | 24.10 | 23.75 | 21,987,700 |
20 Feb 2024 | 23.70 | 23.80 | 23.40 | 23.50 | 23.16 | 9,513,300 |
19 Feb 2024 | 23.50 | 23.90 | 23.50 | 23.60 | 23.26 | 17,695,200 |
16 Feb 2024 | 24.70 | 25.50 | 23.20 | 23.50 | 23.16 | 68,732,000 |
15 Feb 2024 | 24.50 | 24.60 | 24.30 | 24.50 | 24.15 | 7,749,000 |
14 Feb 2024 | 24.50 | 24.50 | 24.00 | 24.40 | 24.05 | 14,470,400 |
13 Feb 2024 | 24.50 | 25.00 | 24.50 | 24.70 | 24.34 | 13,382,400 |
12 Feb 2024 | 24.30 | 24.40 | 24.10 | 24.30 | 23.95 | 4,381,200 |
09 Feb 2024 | 24.40 | 24.50 | 24.10 | 24.30 | 23.95 | 9,960,600 |
08 Feb 2024 | 25.00 | 25.25 | 24.40 | 24.40 | 24.05 | 23,596,400 |
07 Feb 2024 | 25.00 | 25.25 | 24.70 | 25.25 | 24.89 | 21,276,000 |
06 Feb 2024 | 24.50 | 25.25 | 24.50 | 24.90 | 24.54 | 20,244,000 |
05 Feb 2024 | 24.70 | 24.80 | 24.40 | 24.50 | 24.15 | 15,621,100 |
02 Feb 2024 | 24.10 | 25.25 | 24.10 | 24.70 | 24.34 | 32,683,800 |
01 Feb 2024 | 23.60 | 24.20 | 23.60 | 23.80 | 23.46 | 9,163,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |