Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 25.74 | 26.25 | 25.72 | 25.87 | 25.87 | 8,242,139 |
28 Jun 2024 | 25.26 | 26.11 | 25.15 | 25.80 | 25.80 | 19,653,802 |
27 Jun 2024 | 25.41 | 25.54 | 25.10 | 25.35 | 25.35 | 17,163,524 |
26 Jun 2024 | 25.88 | 26.28 | 25.17 | 25.54 | 25.54 | 23,514,907 |
25 Jun 2024 | 26.13 | 26.63 | 25.80 | 26.20 | 26.20 | 20,952,695 |
24 Jun 2024 | 26.57 | 26.75 | 25.88 | 26.14 | 26.14 | 21,313,946 |
21 Jun 2024 | 26.42 | 26.82 | 26.05 | 26.57 | 26.57 | 27,750,996 |
20 Jun 2024 | 25.27 | 26.76 | 25.18 | 26.55 | 26.55 | 39,922,929 |
19 Jun 2024 | 25.84 | 26.08 | 25.18 | 25.35 | 25.35 | 27,423,304 |
18 Jun 2024 | 25.30 | 25.99 | 24.87 | 25.91 | 25.91 | 26,095,882 |
17 Jun 2024 | 24.43 | 25.38 | 24.40 | 25.32 | 25.32 | 24,375,139 |
14 Jun 2024 | 24.39 | 24.78 | 24.26 | 24.50 | 24.50 | 17,419,415 |
13 Jun 2024 | 24.40 | 24.91 | 24.12 | 24.50 | 24.50 | 18,055,595 |
12 Jun 2024 | 24.20 | 24.60 | 23.77 | 24.47 | 24.47 | 21,488,980 |
11 Jun 2024 | 25.09 | 25.29 | 23.94 | 24.41 | 24.41 | 25,668,806 |
07 Jun 2024 | 24.83 | 25.45 | 24.51 | 25.23 | 25.23 | 26,700,282 |
06 Jun 2024 | 24.15 | 25.15 | 24.04 | 24.78 | 24.78 | 26,659,698 |
05 Jun 2024 | 25.45 | 25.50 | 24.51 | 24.75 | 24.75 | 23,728,550 |
04 Jun 2024 | 24.44 | 25.20 | 24.40 | 25.07 | 25.07 | 25,174,990 |
03 Jun 2024 | 24.10 | 24.95 | 24.05 | 24.52 | 24.52 | 19,695,825 |
31 May 2024 | 24.43 | 24.57 | 24.00 | 24.35 | 24.35 | 21,513,136 |
30 May 2024 | 24.40 | 24.93 | 24.30 | 24.54 | 24.54 | 19,700,251 |
29 May 2024 | 24.77 | 24.77 | 24.30 | 24.48 | 24.48 | 18,471,978 |
28 May 2024 | 25.18 | 25.18 | 24.46 | 24.81 | 24.81 | 22,581,257 |
27 May 2024 | 24.50 | 25.20 | 24.30 | 25.17 | 25.17 | 30,203,671 |
24 May 2024 | 24.53 | 24.78 | 24.16 | 24.56 | 24.56 | 25,315,289 |
23 May 2024 | 24.85 | 24.85 | 24.02 | 24.54 | 24.54 | 34,615,460 |
22 May 2024 | 25.60 | 25.64 | 24.25 | 24.37 | 24.37 | 53,084,507 |
21 May 2024 | 25.54 | 26.43 | 25.09 | 25.87 | 25.87 | 42,456,002 |
20 May 2024 | 25.29 | 25.65 | 24.60 | 25.55 | 25.55 | 39,415,561 |
17 May 2024 | 25.85 | 25.98 | 24.90 | 25.29 | 25.29 | 51,429,354 |
16 May 2024 | 27.08 | 27.10 | 25.50 | 25.81 | 25.81 | 56,417,925 |
16 May 2024 | 1.5 Dividend | |||||
15 May 2024 | 29.25 | 29.30 | 27.70 | 28.61 | 27.11 | 42,332,686 |
14 May 2024 | 28.50 | 30.05 | 28.33 | 29.50 | 27.95 | 39,257,308 |
13 May 2024 | 27.67 | 29.29 | 27.40 | 28.74 | 27.23 | 33,934,793 |
10 May 2024 | 27.29 | 27.72 | 26.89 | 27.64 | 26.19 | 23,134,910 |
09 May 2024 | 26.84 | 27.10 | 26.52 | 27.06 | 25.64 | 16,474,907 |
08 May 2024 | 27.38 | 27.39 | 26.45 | 26.75 | 25.35 | 24,059,191 |
07 May 2024 | 26.94 | 28.15 | 26.78 | 27.40 | 25.96 | 36,788,637 |
06 May 2024 | 25.70 | 27.08 | 25.70 | 26.92 | 25.51 | 33,714,005 |
30 Apr 2024 | 25.39 | 26.70 | 25.06 | 25.69 | 24.34 | 34,128,257 |
29 Apr 2024 | 26.74 | 26.74 | 24.79 | 25.38 | 24.05 | 51,446,855 |
26 Apr 2024 | 24.28 | 25.69 | 24.00 | 25.69 | 24.34 | 36,914,654 |
25 Apr 2024 | 23.74 | 24.27 | 23.05 | 23.35 | 22.13 | 31,747,489 |
24 Apr 2024 | 23.66 | 23.90 | 23.13 | 23.90 | 22.65 | 28,080,166 |
23 Apr 2024 | 23.52 | 23.88 | 23.41 | 23.76 | 22.51 | 21,543,235 |
22 Apr 2024 | 24.09 | 24.60 | 23.71 | 23.74 | 22.50 | 20,574,224 |
19 Apr 2024 | 24.00 | 24.91 | 23.90 | 24.30 | 23.03 | 25,095,087 |
18 Apr 2024 | 23.98 | 24.35 | 23.70 | 24.11 | 22.85 | 21,044,397 |
17 Apr 2024 | 23.90 | 24.19 | 23.39 | 24.12 | 22.86 | 34,128,691 |
16 Apr 2024 | 24.03 | 24.71 | 23.78 | 24.10 | 22.84 | 36,178,535 |
15 Apr 2024 | 22.87 | 24.65 | 22.87 | 24.51 | 23.22 | 33,963,910 |
12 Apr 2024 | 22.62 | 23.23 | 22.45 | 22.86 | 21.66 | 21,370,612 |
11 Apr 2024 | 21.60 | 23.20 | 21.55 | 22.67 | 21.48 | 27,814,057 |
10 Apr 2024 | 21.74 | 22.10 | 21.58 | 21.77 | 20.63 | 16,869,968 |
09 Apr 2024 | 21.34 | 21.66 | 21.15 | 21.54 | 20.41 | 17,882,489 |
08 Apr 2024 | 21.13 | 21.87 | 21.13 | 21.67 | 20.53 | 29,604,250 |
03 Apr 2024 | 21.80 | 21.91 | 20.93 | 21.60 | 20.47 | 35,711,957 |
02 Apr 2024 | 21.90 | 22.40 | 21.56 | 21.90 | 20.75 | 37,954,123 |
01 Apr 2024 | 20.00 | 21.47 | 19.98 | 21.04 | 19.94 | 30,027,292 |
29 Mar 2024 | 18.78 | 19.58 | 18.77 | 19.87 | 18.83 | 9,399,578 |
28 Mar 2024 | 18.73 | 19.30 | 18.68 | 18.78 | 17.80 | 12,891,187 |
27 Mar 2024 | 19.37 | 19.50 | 18.73 | 18.74 | 17.76 | 13,700,965 |
26 Mar 2024 | 19.16 | 19.65 | 18.99 | 19.31 | 18.30 | 23,438,854 |
25 Mar 2024 | 18.55 | 19.22 | 18.50 | 19.02 | 18.02 | 16,841,861 |
22 Mar 2024 | 18.40 | 18.67 | 18.28 | 18.55 | 17.58 | 11,278,967 |
21 Mar 2024 | 18.55 | 18.83 | 18.48 | 18.52 | 17.55 | 11,406,432 |
20 Mar 2024 | 18.99 | 19.17 | 18.59 | 18.66 | 17.68 | 12,124,498 |
19 Mar 2024 | 19.21 | 19.47 | 18.80 | 18.80 | 17.81 | 14,898,929 |
18 Mar 2024 | 18.83 | 19.56 | 18.76 | 19.52 | 18.50 | 19,531,896 |
15 Mar 2024 | 18.49 | 19.02 | 18.32 | 18.90 | 17.91 | 23,015,114 |
14 Mar 2024 | 18.20 | 18.69 | 18.20 | 18.42 | 17.45 | 16,112,528 |
13 Mar 2024 | 18.26 | 18.66 | 18.23 | 18.32 | 17.36 | 16,475,175 |
12 Mar 2024 | 19.02 | 19.13 | 18.30 | 18.39 | 17.43 | 19,953,731 |
11 Mar 2024 | 18.94 | 19.18 | 18.59 | 19.11 | 18.11 | 20,205,064 |
08 Mar 2024 | 18.78 | 19.14 | 18.75 | 18.95 | 17.96 | 14,295,886 |
07 Mar 2024 | 18.98 | 19.08 | 18.66 | 18.78 | 17.80 | 13,583,417 |
06 Mar 2024 | 19.07 | 19.22 | 18.82 | 18.90 | 17.91 | 16,450,549 |
05 Mar 2024 | 18.36 | 19.30 | 18.24 | 19.06 | 18.06 | 30,214,099 |
04 Mar 2024 | 18.23 | 18.53 | 18.15 | 18.42 | 17.45 | 20,346,196 |
01 Mar 2024 | 18.78 | 18.80 | 17.98 | 18.20 | 17.25 | 25,850,243 |
29 Feb 2024 | 17.30 | 18.76 | 17.25 | 18.67 | 17.69 | 35,168,767 |
28 Feb 2024 | 18.41 | 18.41 | 17.20 | 17.36 | 16.45 | 34,979,661 |
27 Feb 2024 | 17.24 | 18.59 | 17.24 | 18.41 | 17.44 | 32,094,903 |
26 Feb 2024 | 17.10 | 17.65 | 17.02 | 17.46 | 16.54 | 18,765,468 |
23 Feb 2024 | 17.32 | 17.48 | 17.05 | 17.28 | 16.37 | 20,534,575 |
22 Feb 2024 | 16.70 | 17.40 | 16.69 | 17.33 | 16.42 | 23,775,793 |
21 Feb 2024 | 16.75 | 17.30 | 16.60 | 16.80 | 15.92 | 25,256,281 |
20 Feb 2024 | 16.80 | 17.05 | 16.66 | 16.92 | 16.03 | 18,959,791 |
19 Feb 2024 | 16.92 | 17.24 | 16.32 | 16.92 | 16.03 | 29,732,859 |
08 Feb 2024 | 17.14 | 17.98 | 16.67 | 16.79 | 15.91 | 35,642,743 |
07 Feb 2024 | 15.70 | 17.15 | 15.57 | 17.13 | 16.23 | 37,921,987 |
06 Feb 2024 | 14.86 | 15.88 | 14.86 | 15.80 | 14.97 | 26,480,925 |
05 Feb 2024 | 15.10 | 15.51 | 14.58 | 15.16 | 14.37 | 27,714,035 |
02 Feb 2024 | 15.25 | 15.52 | 14.82 | 15.11 | 14.32 | 16,602,855 |
01 Feb 2024 | 14.80 | 15.43 | 14.71 | 15.19 | 14.39 | 17,733,562 |
31 Jan 2024 | 15.10 | 15.45 | 15.06 | 15.15 | 14.36 | 15,707,882 |
30 Jan 2024 | 15.51 | 15.57 | 15.03 | 15.08 | 14.29 | 12,247,197 |
29 Jan 2024 | 15.78 | 15.94 | 15.53 | 15.58 | 14.76 | 16,753,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |