Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 15.62 | 15.67 | 14.44 | 14.70 | 14.70 | 161,580,520 |
01 Jul 2024 | 16.18 | 16.19 | 15.46 | 15.71 | 15.71 | 95,924,722 |
28 Jun 2024 | 15.88 | 16.34 | 15.83 | 16.24 | 16.24 | 71,975,274 |
28 Jun 2024 | 0.293 Dividend | |||||
27 Jun 2024 | 16.06 | 16.40 | 15.98 | 16.15 | 15.86 | 77,545,924 |
26 Jun 2024 | 15.85 | 16.13 | 15.66 | 16.12 | 15.83 | 58,801,628 |
25 Jun 2024 | 15.19 | 16.06 | 15.19 | 15.90 | 15.61 | 96,915,871 |
24 Jun 2024 | 15.33 | 15.54 | 15.05 | 15.25 | 14.97 | 47,156,536 |
21 Jun 2024 | 15.35 | 15.46 | 15.12 | 15.39 | 15.11 | 44,247,931 |
20 Jun 2024 | 15.53 | 15.65 | 15.22 | 15.31 | 15.03 | 38,376,852 |
19 Jun 2024 | 15.74 | 15.87 | 15.51 | 15.55 | 15.27 | 45,683,242 |
18 Jun 2024 | 15.74 | 15.82 | 15.18 | 15.79 | 15.50 | 68,298,743 |
17 Jun 2024 | 15.85 | 16.13 | 15.68 | 15.74 | 15.45 | 49,207,937 |
14 Jun 2024 | 15.50 | 16.16 | 15.45 | 15.96 | 15.67 | 82,038,464 |
13 Jun 2024 | 15.80 | 15.86 | 15.41 | 15.52 | 15.24 | 38,258,505 |
12 Jun 2024 | 15.60 | 15.85 | 15.54 | 15.79 | 15.50 | 32,097,509 |
11 Jun 2024 | 16.02 | 16.04 | 15.52 | 15.69 | 15.41 | 55,990,883 |
07 Jun 2024 | 15.98 | 16.14 | 15.81 | 16.07 | 15.78 | 50,441,133 |
06 Jun 2024 | 15.74 | 16.16 | 15.72 | 16.00 | 15.71 | 48,246,356 |
05 Jun 2024 | 15.90 | 15.97 | 15.72 | 15.74 | 15.45 | 35,374,717 |
04 Jun 2024 | 15.51 | 16.02 | 15.30 | 15.90 | 15.61 | 72,658,142 |
03 Jun 2024 | 15.81 | 16.05 | 15.42 | 15.57 | 15.29 | 91,951,547 |
31 May 2024 | 16.16 | 16.28 | 15.89 | 15.91 | 15.62 | 60,818,800 |
30 May 2024 | 16.09 | 16.35 | 16.04 | 16.21 | 15.92 | 37,209,684 |
29 May 2024 | 16.19 | 16.20 | 15.78 | 16.10 | 15.81 | 58,119,416 |
28 May 2024 | 16.59 | 16.64 | 16.19 | 16.20 | 15.91 | 49,114,142 |
27 May 2024 | 16.24 | 16.66 | 16.14 | 16.59 | 16.29 | 80,312,682 |
24 May 2024 | 16.16 | 16.36 | 16.01 | 16.22 | 15.93 | 51,044,590 |
23 May 2024 | 16.48 | 16.56 | 16.17 | 16.24 | 15.95 | 70,681,025 |
22 May 2024 | 16.67 | 16.83 | 16.44 | 16.54 | 16.24 | 50,168,583 |
21 May 2024 | 16.50 | 16.86 | 16.45 | 16.80 | 16.50 | 75,565,300 |
20 May 2024 | 17.10 | 17.18 | 16.04 | 16.58 | 16.28 | 168,886,114 |
17 May 2024 | 17.43 | 17.68 | 17.00 | 17.19 | 16.88 | 51,935,725 |
16 May 2024 | 17.98 | 18.03 | 17.45 | 17.45 | 17.13 | 69,303,676 |
15 May 2024 | 17.65 | 18.31 | 17.59 | 17.98 | 17.65 | 65,284,558 |
14 May 2024 | 17.79 | 18.15 | 17.57 | 17.66 | 17.34 | 56,428,120 |
13 May 2024 | 17.73 | 17.85 | 17.57 | 17.80 | 17.48 | 42,200,355 |
10 May 2024 | 17.86 | 18.17 | 17.63 | 17.79 | 17.47 | 56,429,553 |
09 May 2024 | 17.17 | 18.03 | 17.12 | 17.96 | 17.63 | 73,519,562 |
08 May 2024 | 17.54 | 17.57 | 17.18 | 17.23 | 16.92 | 27,805,272 |
07 May 2024 | 17.25 | 17.64 | 17.21 | 17.41 | 17.09 | 45,363,830 |
06 May 2024 | 17.40 | 17.67 | 16.82 | 17.31 | 17.00 | 126,310,770 |
30 Apr 2024 | 17.82 | 17.90 | 17.27 | 17.39 | 17.07 | 67,858,870 |
29 Apr 2024 | 17.69 | 17.83 | 17.38 | 17.74 | 17.42 | 53,999,838 |
26 Apr 2024 | 17.62 | 17.76 | 17.39 | 17.66 | 17.34 | 45,356,819 |
25 Apr 2024 | 17.76 | 17.89 | 17.45 | 17.54 | 17.22 | 28,032,204 |
24 Apr 2024 | 17.27 | 17.82 | 17.27 | 17.79 | 17.47 | 43,977,873 |
23 Apr 2024 | 18.08 | 18.15 | 17.43 | 17.53 | 17.21 | 75,060,683 |
22 Apr 2024 | 18.59 | 19.02 | 18.13 | 18.16 | 17.83 | 73,531,800 |
19 Apr 2024 | 18.30 | 18.56 | 18.28 | 18.49 | 18.15 | 32,992,121 |
18 Apr 2024 | 18.44 | 18.75 | 18.31 | 18.39 | 18.06 | 47,246,573 |
17 Apr 2024 | 18.25 | 18.49 | 17.95 | 18.49 | 18.15 | 49,704,878 |
16 Apr 2024 | 18.35 | 18.52 | 18.11 | 18.16 | 17.83 | 57,612,129 |
15 Apr 2024 | 17.87 | 18.50 | 17.80 | 18.39 | 18.06 | 71,839,751 |
12 Apr 2024 | 17.81 | 18.03 | 17.78 | 17.90 | 17.58 | 33,441,002 |
11 Apr 2024 | 17.50 | 18.13 | 17.41 | 17.90 | 17.58 | 52,263,304 |
10 Apr 2024 | 17.45 | 17.72 | 17.39 | 17.55 | 17.23 | 25,042,390 |
09 Apr 2024 | 17.80 | 17.85 | 17.30 | 17.52 | 17.20 | 48,933,250 |
08 Apr 2024 | 17.65 | 18.03 | 17.61 | 17.75 | 17.43 | 42,022,104 |
03 Apr 2024 | 17.78 | 17.84 | 17.62 | 17.77 | 17.45 | 43,010,276 |
02 Apr 2024 | 17.20 | 17.82 | 17.20 | 17.78 | 17.46 | 82,866,133 |
01 Apr 2024 | 16.86 | 17.21 | 16.84 | 17.17 | 16.86 | 71,497,998 |
29 Mar 2024 | 16.23 | 16.77 | 16.23 | 16.69 | 16.39 | 30,527,791 |
28 Mar 2024 | 15.96 | 16.50 | 15.95 | 16.31 | 16.01 | 45,777,005 |
27 Mar 2024 | 16.56 | 16.58 | 16.08 | 16.08 | 15.79 | 39,537,131 |
26 Mar 2024 | 16.31 | 16.58 | 16.16 | 16.51 | 16.21 | 52,513,767 |
25 Mar 2024 | 16.02 | 16.49 | 15.98 | 16.27 | 15.97 | 50,832,905 |
22 Mar 2024 | 16.04 | 16.11 | 15.87 | 16.05 | 15.76 | 34,658,054 |
21 Mar 2024 | 16.14 | 16.21 | 15.94 | 16.02 | 15.73 | 33,831,489 |
20 Mar 2024 | 16.20 | 16.38 | 16.06 | 16.14 | 15.85 | 37,268,950 |
19 Mar 2024 | 16.48 | 16.50 | 16.04 | 16.23 | 15.94 | 55,087,096 |
18 Mar 2024 | 16.43 | 16.68 | 16.42 | 16.55 | 16.25 | 34,420,038 |
15 Mar 2024 | 16.42 | 16.48 | 16.20 | 16.42 | 16.12 | 31,820,694 |
14 Mar 2024 | 15.95 | 16.58 | 15.90 | 16.41 | 16.11 | 73,109,364 |
13 Mar 2024 | 15.99 | 16.04 | 15.79 | 15.95 | 15.66 | 49,484,994 |
12 Mar 2024 | 16.32 | 16.37 | 15.70 | 15.89 | 15.60 | 88,607,828 |
11 Mar 2024 | 16.61 | 16.75 | 16.10 | 16.33 | 16.03 | 50,770,651 |
08 Mar 2024 | 16.55 | 16.78 | 16.51 | 16.60 | 16.30 | 36,929,026 |
07 Mar 2024 | 16.40 | 16.70 | 16.39 | 16.55 | 16.25 | 45,413,748 |
06 Mar 2024 | 16.37 | 16.66 | 16.33 | 16.43 | 16.13 | 48,491,401 |
05 Mar 2024 | 16.25 | 16.48 | 16.06 | 16.38 | 16.08 | 59,605,777 |
04 Mar 2024 | 16.31 | 16.53 | 16.09 | 16.22 | 15.93 | 69,505,481 |
01 Mar 2024 | 17.00 | 17.04 | 16.24 | 16.33 | 16.03 | 82,464,578 |
29 Feb 2024 | 15.93 | 16.93 | 15.89 | 16.88 | 16.57 | 81,809,963 |
28 Feb 2024 | 16.68 | 16.68 | 15.90 | 15.97 | 15.68 | 90,495,402 |
27 Feb 2024 | 16.74 | 16.79 | 16.50 | 16.68 | 16.38 | 47,716,131 |
26 Feb 2024 | 16.47 | 17.02 | 16.46 | 16.75 | 16.45 | 78,484,560 |
23 Feb 2024 | 16.54 | 16.60 | 16.26 | 16.28 | 15.98 | 33,865,608 |
22 Feb 2024 | 16.10 | 16.49 | 16.04 | 16.44 | 16.14 | 50,720,041 |
21 Feb 2024 | 16.32 | 16.52 | 16.16 | 16.18 | 15.89 | 63,770,939 |
20 Feb 2024 | 15.73 | 16.33 | 15.70 | 16.28 | 15.98 | 79,745,650 |
19 Feb 2024 | 15.55 | 15.80 | 15.51 | 15.78 | 15.49 | 53,086,884 |
08 Feb 2024 | 15.51 | 15.77 | 15.47 | 15.72 | 15.43 | 60,984,151 |
07 Feb 2024 | 15.32 | 15.68 | 15.26 | 15.47 | 15.19 | 96,723,463 |
06 Feb 2024 | 15.00 | 15.45 | 14.96 | 15.40 | 15.12 | 79,339,878 |
05 Feb 2024 | 14.80 | 15.23 | 14.75 | 15.10 | 14.83 | 87,351,749 |
02 Feb 2024 | 15.05 | 15.21 | 14.58 | 14.96 | 14.69 | 52,995,100 |
01 Feb 2024 | 14.77 | 15.26 | 14.70 | 15.03 | 14.76 | 54,232,795 |
31 Jan 2024 | 14.91 | 15.13 | 14.75 | 14.77 | 14.50 | 43,695,166 |
30 Jan 2024 | 14.97 | 15.17 | 14.90 | 14.93 | 14.66 | 50,774,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |