Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 16.20 | 16.62 | 16.12 | 16.50 | 16.50 | 50,214,286 |
27 Jun 2024 | 16.39 | 16.48 | 16.26 | 16.26 | 16.26 | 51,079,976 |
26 Jun 2024 | 16.38 | 16.47 | 16.17 | 16.41 | 16.41 | 66,945,183 |
25 Jun 2024 | 16.00 | 16.55 | 16.00 | 16.36 | 16.36 | 104,562,752 |
24 Jun 2024 | 15.94 | 16.20 | 15.87 | 15.98 | 15.98 | 54,457,095 |
21 Jun 2024 | 15.55 | 16.08 | 15.49 | 15.94 | 15.94 | 61,921,825 |
21 Jun 2024 | 0.22 Dividend | |||||
20 Jun 2024 | 15.80 | 16.10 | 15.62 | 15.71 | 15.49 | 43,124,485 |
19 Jun 2024 | 15.95 | 16.00 | 15.70 | 15.82 | 15.60 | 41,276,508 |
18 Jun 2024 | 15.64 | 16.19 | 15.42 | 16.02 | 15.80 | 59,117,403 |
17 Jun 2024 | 15.63 | 15.72 | 15.55 | 15.64 | 15.42 | 29,851,371 |
14 Jun 2024 | 15.51 | 15.75 | 15.46 | 15.68 | 15.46 | 37,437,772 |
13 Jun 2024 | 15.99 | 16.01 | 15.51 | 15.57 | 15.35 | 67,873,289 |
12 Jun 2024 | 15.88 | 16.15 | 15.77 | 16.07 | 15.84 | 56,396,265 |
11 Jun 2024 | 16.18 | 16.18 | 15.75 | 15.93 | 15.71 | 44,059,012 |
07 Jun 2024 | 16.19 | 16.53 | 16.08 | 16.17 | 15.94 | 76,649,606 |
06 Jun 2024 | 15.90 | 16.30 | 15.86 | 16.16 | 15.93 | 71,062,807 |
05 Jun 2024 | 15.91 | 15.97 | 15.72 | 15.77 | 15.55 | 37,007,552 |
04 Jun 2024 | 15.91 | 16.05 | 15.86 | 15.91 | 15.69 | 44,774,500 |
03 Jun 2024 | 16.18 | 16.25 | 15.81 | 15.91 | 15.69 | 65,521,209 |
31 May 2024 | 16.30 | 16.47 | 16.17 | 16.18 | 15.95 | 37,548,674 |
30 May 2024 | 16.26 | 16.38 | 16.09 | 16.23 | 16.00 | 38,578,093 |
29 May 2024 | 16.46 | 16.50 | 16.20 | 16.28 | 16.05 | 48,473,186 |
28 May 2024 | 17.03 | 17.05 | 16.41 | 16.46 | 16.23 | 79,706,376 |
27 May 2024 | 16.83 | 17.13 | 16.80 | 17.03 | 16.79 | 49,035,203 |
24 May 2024 | 16.71 | 17.03 | 16.64 | 16.83 | 16.59 | 57,670,765 |
23 May 2024 | 16.93 | 16.97 | 16.63 | 16.71 | 16.48 | 42,870,671 |
22 May 2024 | 16.92 | 17.03 | 16.76 | 16.93 | 16.69 | 42,968,057 |
21 May 2024 | 16.91 | 17.03 | 16.85 | 16.92 | 16.68 | 33,903,962 |
20 May 2024 | 17.03 | 17.05 | 16.70 | 16.91 | 16.67 | 57,955,280 |
17 May 2024 | 16.97 | 17.07 | 16.57 | 17.05 | 16.81 | 74,997,297 |
16 May 2024 | 16.85 | 17.20 | 16.63 | 17.02 | 16.78 | 82,138,296 |
15 May 2024 | 16.93 | 17.07 | 16.77 | 16.80 | 16.56 | 47,890,750 |
14 May 2024 | 17.36 | 17.49 | 16.84 | 16.93 | 16.69 | 96,223,843 |
13 May 2024 | 17.25 | 17.57 | 17.11 | 17.37 | 17.13 | 57,133,153 |
10 May 2024 | 17.50 | 17.52 | 17.22 | 17.39 | 17.15 | 56,753,617 |
09 May 2024 | 16.73 | 17.47 | 16.67 | 17.46 | 17.22 | 125,187,883 |
08 May 2024 | 16.85 | 16.91 | 16.61 | 16.66 | 16.43 | 44,959,408 |
07 May 2024 | 16.85 | 17.04 | 16.81 | 16.87 | 16.63 | 53,105,479 |
06 May 2024 | 16.54 | 17.00 | 16.48 | 16.93 | 16.69 | 130,669,016 |
30 Apr 2024 | 16.07 | 16.49 | 15.91 | 16.31 | 16.08 | 76,760,640 |
29 Apr 2024 | 16.05 | 16.17 | 15.87 | 16.12 | 15.89 | 76,869,206 |
26 Apr 2024 | 15.36 | 16.10 | 15.31 | 16.04 | 15.82 | 113,685,271 |
25 Apr 2024 | 15.40 | 15.62 | 15.34 | 15.36 | 15.14 | 38,612,270 |
24 Apr 2024 | 15.15 | 15.47 | 15.15 | 15.44 | 15.22 | 71,878,042 |
23 Apr 2024 | 15.23 | 15.38 | 14.84 | 14.95 | 14.74 | 69,032,042 |
22 Apr 2024 | 15.75 | 15.76 | 15.24 | 15.33 | 15.12 | 67,539,535 |
19 Apr 2024 | 15.67 | 15.96 | 15.61 | 15.75 | 15.53 | 54,593,035 |
18 Apr 2024 | 15.93 | 16.13 | 15.69 | 15.73 | 15.51 | 95,178,152 |
17 Apr 2024 | 15.30 | 16.15 | 15.18 | 16.11 | 15.88 | 139,123,399 |
16 Apr 2024 | 15.72 | 15.78 | 15.28 | 15.31 | 15.10 | 91,046,636 |
15 Apr 2024 | 15.56 | 16.06 | 15.52 | 15.83 | 15.61 | 104,531,709 |
12 Apr 2024 | 16.00 | 16.05 | 15.55 | 15.62 | 15.40 | 94,294,366 |
11 Apr 2024 | 15.36 | 16.19 | 15.27 | 15.95 | 15.73 | 168,788,168 |
10 Apr 2024 | 15.10 | 15.55 | 15.10 | 15.37 | 15.15 | 116,868,962 |
09 Apr 2024 | 15.02 | 15.35 | 15.00 | 15.06 | 14.85 | 72,105,697 |
08 Apr 2024 | 14.76 | 15.19 | 14.65 | 15.08 | 14.87 | 84,331,594 |
03 Apr 2024 | 14.90 | 14.92 | 14.76 | 14.83 | 14.62 | 42,221,877 |
02 Apr 2024 | 14.96 | 15.28 | 14.87 | 14.93 | 14.72 | 77,658,507 |
01 Apr 2024 | 14.65 | 15.00 | 14.61 | 14.98 | 14.77 | 106,193,654 |
29 Mar 2024 | 14.46 | 14.66 | 14.45 | 14.58 | 14.38 | 24,684,571 |
28 Mar 2024 | 14.50 | 14.64 | 14.36 | 14.45 | 14.25 | 72,334,906 |
27 Mar 2024 | 14.70 | 14.88 | 14.56 | 14.58 | 14.38 | 87,172,427 |
26 Mar 2024 | 14.62 | 14.83 | 14.45 | 14.75 | 14.54 | 107,149,541 |
25 Mar 2024 | 14.29 | 14.92 | 14.25 | 14.61 | 14.41 | 206,646,346 |
22 Mar 2024 | 14.03 | 14.07 | 13.84 | 13.95 | 13.75 | 47,158,230 |
21 Mar 2024 | 14.07 | 14.13 | 14.00 | 14.07 | 13.87 | 41,376,233 |
20 Mar 2024 | 14.15 | 14.17 | 13.97 | 14.08 | 13.88 | 46,676,873 |
19 Mar 2024 | 13.95 | 14.25 | 13.91 | 14.15 | 13.95 | 99,059,141 |
18 Mar 2024 | 13.80 | 13.98 | 13.68 | 13.97 | 13.77 | 66,361,287 |
15 Mar 2024 | 13.84 | 13.87 | 13.66 | 13.80 | 13.61 | 54,185,980 |
14 Mar 2024 | 13.91 | 14.08 | 13.81 | 13.88 | 13.69 | 54,946,007 |
13 Mar 2024 | 14.10 | 14.10 | 13.91 | 13.92 | 13.73 | 60,609,436 |
12 Mar 2024 | 13.94 | 14.15 | 13.82 | 14.11 | 13.91 | 84,828,697 |
11 Mar 2024 | 13.95 | 13.96 | 13.86 | 13.95 | 13.75 | 58,082,683 |
08 Mar 2024 | 14.02 | 14.14 | 13.87 | 13.97 | 13.77 | 53,069,288 |
07 Mar 2024 | 14.24 | 14.44 | 14.00 | 14.09 | 13.89 | 83,186,279 |
06 Mar 2024 | 13.97 | 14.24 | 13.91 | 14.17 | 13.97 | 69,024,275 |
05 Mar 2024 | 14.01 | 14.01 | 13.85 | 13.97 | 13.77 | 49,374,704 |
04 Mar 2024 | 13.90 | 14.11 | 13.90 | 14.02 | 13.82 | 59,134,491 |
01 Mar 2024 | 13.93 | 14.04 | 13.84 | 13.95 | 13.75 | 53,405,757 |
29 Feb 2024 | 13.70 | 13.94 | 13.68 | 13.94 | 13.74 | 57,026,108 |
28 Feb 2024 | 14.05 | 14.15 | 13.73 | 13.75 | 13.56 | 79,445,317 |
27 Feb 2024 | 13.98 | 14.05 | 13.87 | 14.05 | 13.85 | 54,588,930 |
26 Feb 2024 | 14.21 | 14.30 | 14.02 | 14.06 | 13.86 | 65,070,409 |
23 Feb 2024 | 14.07 | 14.09 | 13.84 | 13.95 | 13.75 | 57,396,177 |
22 Feb 2024 | 14.02 | 14.15 | 13.97 | 14.07 | 13.87 | 40,198,605 |
21 Feb 2024 | 13.98 | 14.28 | 13.92 | 14.02 | 13.82 | 70,806,112 |
20 Feb 2024 | 14.10 | 14.13 | 13.88 | 14.02 | 13.82 | 45,675,426 |
19 Feb 2024 | 14.36 | 14.37 | 14.01 | 14.14 | 13.94 | 65,466,268 |
08 Feb 2024 | 13.82 | 14.21 | 13.79 | 14.17 | 13.97 | 91,413,099 |
07 Feb 2024 | 13.72 | 13.80 | 13.46 | 13.76 | 13.57 | 89,250,349 |
06 Feb 2024 | 13.12 | 13.70 | 13.02 | 13.70 | 13.51 | 75,132,344 |
05 Feb 2024 | 12.96 | 13.22 | 12.70 | 13.12 | 12.94 | 60,393,223 |
02 Feb 2024 | 13.25 | 13.47 | 12.72 | 13.09 | 12.91 | 59,598,993 |
01 Feb 2024 | 13.16 | 13.30 | 13.00 | 13.25 | 13.06 | 36,522,508 |
31 Jan 2024 | 13.17 | 13.29 | 13.01 | 13.07 | 12.89 | 40,869,145 |
30 Jan 2024 | 13.44 | 13.49 | 13.23 | 13.23 | 13.04 | 36,302,819 |
29 Jan 2024 | 13.65 | 13.78 | 13.49 | 13.50 | 13.31 | 37,798,459 |
26 Jan 2024 | 13.41 | 13.78 | 13.40 | 13.66 | 13.47 | 59,885,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |