Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 22.28 | 22.60 | 22.22 | 22.49 | 22.49 | 13,705,011 |
20 June 2024 | 22.36 | 22.83 | 22.20 | 22.40 | 22.40 | 20,924,310 |
19 June 2024 | 22.35 | 22.56 | 22.18 | 22.34 | 22.34 | 16,848,007 |
18 June 2024 | 22.34 | 22.45 | 22.02 | 22.27 | 22.27 | 20,601,528 |
17 June 2024 | 22.22 | 22.52 | 21.80 | 22.36 | 22.36 | 37,551,659 |
14 June 2024 | 22.77 | 22.80 | 22.15 | 22.62 | 22.62 | 38,860,824 |
13 June 2024 | 22.92 | 23.26 | 22.57 | 22.79 | 22.79 | 23,460,839 |
12 June 2024 | 23.18 | 23.55 | 22.93 | 23.03 | 23.03 | 16,837,354 |
11 June 2024 | 23.05 | 23.36 | 22.80 | 23.18 | 23.18 | 18,944,454 |
07 June 2024 | 23.75 | 23.93 | 22.93 | 23.05 | 23.05 | 26,005,491 |
06 June 2024 | 23.55 | 24.06 | 23.43 | 23.59 | 23.59 | 17,333,908 |
05 June 2024 | 24.16 | 24.19 | 23.58 | 23.58 | 23.58 | 18,424,296 |
05 June 2024 | 0.11 Dividend | |||||
04 June 2024 | 23.46 | 24.30 | 23.36 | 24.22 | 24.11 | 26,093,412 |
03 June 2024 | 23.23 | 23.60 | 22.85 | 23.49 | 23.38 | 25,535,339 |
31 May 2024 | 23.59 | 23.80 | 23.21 | 23.78 | 23.67 | 19,038,595 |
30 May 2024 | 23.45 | 24.30 | 23.28 | 23.49 | 23.38 | 25,531,419 |
29 May 2024 | 23.23 | 23.64 | 23.13 | 23.52 | 23.41 | 19,943,889 |
28 May 2024 | 24.01 | 24.13 | 23.24 | 23.30 | 23.19 | 26,957,709 |
27 May 2024 | 23.51 | 24.14 | 23.41 | 24.07 | 23.96 | 22,047,418 |
24 May 2024 | 23.91 | 24.25 | 23.48 | 23.52 | 23.41 | 19,932,359 |
23 May 2024 | 24.42 | 24.74 | 23.81 | 23.88 | 23.77 | 29,119,478 |
22 May 2024 | 24.70 | 24.85 | 24.34 | 24.54 | 24.43 | 21,932,873 |
21 May 2024 | 25.05 | 25.24 | 24.57 | 24.83 | 24.72 | 25,937,359 |
20 May 2024 | 24.95 | 25.14 | 24.38 | 24.98 | 24.87 | 33,596,452 |
17 May 2024 | 25.33 | 25.33 | 24.77 | 25.16 | 25.05 | 21,763,159 |
16 May 2024 | 25.86 | 26.00 | 25.10 | 25.42 | 25.30 | 26,679,412 |
15 May 2024 | 25.33 | 26.05 | 25.30 | 25.83 | 25.71 | 25,073,031 |
14 May 2024 | 25.44 | 26.10 | 25.32 | 25.34 | 25.22 | 30,042,742 |
13 May 2024 | 25.35 | 25.54 | 24.80 | 25.36 | 25.24 | 23,025,347 |
10 May 2024 | 25.20 | 25.43 | 24.69 | 25.28 | 25.17 | 23,097,055 |
09 May 2024 | 25.00 | 25.50 | 24.93 | 25.20 | 25.09 | 25,756,578 |
08 May 2024 | 25.01 | 25.28 | 24.70 | 24.86 | 24.75 | 26,244,434 |
07 May 2024 | 24.26 | 25.88 | 24.26 | 25.24 | 25.13 | 56,710,766 |
06 May 2024 | 23.95 | 24.20 | 22.86 | 24.08 | 23.97 | 53,237,736 |
30 Apr 2024 | 23.86 | 24.25 | 23.58 | 23.65 | 23.54 | 23,362,399 |
29 Apr 2024 | 23.50 | 24.10 | 23.43 | 23.98 | 23.87 | 42,844,567 |
26 Apr 2024 | 22.10 | 23.72 | 22.05 | 23.65 | 23.54 | 62,348,863 |
25 Apr 2024 | 21.88 | 22.29 | 21.40 | 21.56 | 21.46 | 27,663,766 |
24 Apr 2024 | 21.86 | 22.31 | 21.68 | 22.00 | 21.90 | 24,757,972 |
23 Apr 2024 | 21.99 | 22.28 | 20.87 | 21.86 | 21.76 | 58,171,891 |
22 Apr 2024 | 23.18 | 23.33 | 22.19 | 22.32 | 22.22 | 35,315,098 |
19 Apr 2024 | 23.58 | 23.89 | 23.11 | 23.28 | 23.17 | 24,530,137 |
18 Apr 2024 | 23.35 | 23.94 | 22.90 | 23.50 | 23.39 | 42,988,941 |
17 Apr 2024 | 22.90 | 23.59 | 22.63 | 23.57 | 23.46 | 38,246,318 |
16 Apr 2024 | 23.13 | 23.30 | 22.45 | 22.65 | 22.55 | 33,235,102 |
15 Apr 2024 | 22.61 | 23.47 | 22.40 | 23.13 | 23.02 | 38,547,037 |
12 Apr 2024 | 22.43 | 22.80 | 22.16 | 22.50 | 22.40 | 26,879,317 |
11 Apr 2024 | 21.68 | 22.82 | 21.44 | 22.50 | 22.40 | 44,731,906 |
10 Apr 2024 | 22.32 | 22.55 | 21.74 | 21.77 | 21.67 | 29,959,946 |
09 Apr 2024 | 22.30 | 22.74 | 21.90 | 22.37 | 22.27 | 33,036,209 |
08 Apr 2024 | 22.00 | 22.81 | 21.88 | 22.24 | 22.14 | 34,348,064 |
03 Apr 2024 | 23.70 | 23.90 | 22.20 | 22.30 | 22.20 | 64,287,894 |
02 Apr 2024 | 23.07 | 23.75 | 23.07 | 23.57 | 23.46 | 40,260,615 |
01 Apr 2024 | 23.17 | 23.38 | 22.71 | 23.13 | 23.02 | 50,075,279 |
29 Mar 2024 | 23.55 | 24.24 | 23.38 | 23.66 | 23.55 | 25,759,902 |
28 Mar 2024 | 23.25 | 24.05 | 23.14 | 23.42 | 23.31 | 41,904,172 |
27 Mar 2024 | 23.53 | 24.15 | 23.14 | 23.24 | 23.13 | 49,207,244 |
26 Mar 2024 | 22.20 | 23.94 | 21.90 | 23.51 | 23.40 | 68,061,037 |
25 Mar 2024 | 22.30 | 22.95 | 21.98 | 22.01 | 21.91 | 39,132,688 |
22 Mar 2024 | 22.05 | 23.14 | 21.85 | 22.42 | 22.32 | 51,863,135 |
21 Mar 2024 | 22.40 | 22.55 | 21.80 | 22.06 | 21.96 | 34,893,820 |
20 Mar 2024 | 22.07 | 22.82 | 21.99 | 22.55 | 22.45 | 46,774,249 |
19 Mar 2024 | 21.89 | 22.66 | 21.80 | 22.18 | 22.08 | 55,405,859 |
18 Mar 2024 | 21.69 | 22.46 | 20.92 | 22.05 | 21.95 | 89,324,866 |
15 Mar 2024 | 19.24 | 21.13 | 19.12 | 21.13 | 21.03 | 69,973,531 |
14 Mar 2024 | 19.10 | 19.53 | 19.05 | 19.21 | 19.12 | 26,602,861 |
13 Mar 2024 | 19.15 | 19.50 | 19.01 | 19.14 | 19.05 | 30,404,244 |
12 Mar 2024 | 19.74 | 19.88 | 18.85 | 19.14 | 19.05 | 52,118,953 |
11 Mar 2024 | 20.27 | 20.41 | 19.55 | 19.75 | 19.66 | 52,430,093 |
08 Mar 2024 | 20.33 | 20.64 | 19.93 | 20.24 | 20.15 | 39,674,774 |
07 Mar 2024 | 20.22 | 21.05 | 20.22 | 20.52 | 20.43 | 31,447,607 |
06 Mar 2024 | 20.46 | 20.94 | 20.34 | 20.42 | 20.33 | 33,542,092 |
05 Mar 2024 | 20.28 | 20.83 | 20.28 | 20.46 | 20.37 | 29,275,567 |
04 Mar 2024 | 21.08 | 21.18 | 19.98 | 20.41 | 20.32 | 42,284,900 |
01 Mar 2024 | 20.48 | 21.02 | 20.10 | 20.90 | 20.81 | 39,191,842 |
29 Feb 2024 | 20.70 | 21.33 | 19.90 | 20.41 | 20.32 | 61,865,069 |
28 Feb 2024 | 20.68 | 21.35 | 20.43 | 20.70 | 20.61 | 40,958,111 |
27 Feb 2024 | 20.37 | 20.91 | 20.12 | 20.46 | 20.37 | 29,123,172 |
26 Feb 2024 | 20.17 | 21.35 | 20.17 | 20.37 | 20.28 | 38,762,992 |
23 Feb 2024 | 19.55 | 20.30 | 19.33 | 20.06 | 19.97 | 37,216,279 |
22 Feb 2024 | 19.35 | 19.50 | 19.05 | 19.37 | 19.28 | 22,860,793 |
21 Feb 2024 | 19.65 | 19.88 | 19.18 | 19.29 | 19.20 | 38,105,204 |
20 Feb 2024 | 18.29 | 19.88 | 18.15 | 19.74 | 19.65 | 49,157,487 |
19 Feb 2024 | 18.56 | 18.58 | 18.10 | 18.39 | 18.31 | 37,793,083 |
08 Feb 2024 | 18.25 | 18.88 | 17.65 | 17.85 | 17.77 | 49,634,868 |
07 Feb 2024 | 16.72 | 18.10 | 16.63 | 17.98 | 17.90 | 48,230,601 |
06 Feb 2024 | 15.71 | 16.77 | 15.66 | 16.72 | 16.64 | 23,667,252 |
05 Feb 2024 | 15.35 | 16.00 | 14.82 | 15.94 | 15.87 | 23,312,402 |
02 Feb 2024 | 15.95 | 16.01 | 15.10 | 15.52 | 15.45 | 19,094,909 |
01 Feb 2024 | 15.85 | 16.22 | 15.62 | 15.92 | 15.85 | 13,565,328 |
31 Jan 2024 | 16.01 | 16.15 | 15.67 | 15.95 | 15.88 | 15,797,501 |
30 Jan 2024 | 15.85 | 16.38 | 15.70 | 16.07 | 16.00 | 17,853,365 |
29 Jan 2024 | 15.80 | 16.33 | 15.80 | 15.89 | 15.82 | 18,000,591 |
26 Jan 2024 | 15.94 | 16.03 | 15.70 | 15.77 | 15.70 | 10,414,056 |
25 Jan 2024 | 15.63 | 16.00 | 15.51 | 16.00 | 15.93 | 15,238,107 |
24 Jan 2024 | 15.10 | 15.54 | 14.92 | 15.48 | 15.41 | 17,347,208 |
23 Jan 2024 | 14.68 | 15.12 | 14.35 | 15.01 | 14.94 | 15,157,179 |
22 Jan 2024 | 15.36 | 15.42 | 14.48 | 14.65 | 14.58 | 15,613,019 |
19 Jan 2024 | 15.50 | 15.68 | 15.25 | 15.43 | 15.36 | 8,748,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |