Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 15.50 | 15.62 | 15.11 | 15.25 | 15.25 | 25,576,115 |
14 Jun 2024 | 15.50 | 15.66 | 15.40 | 15.58 | 15.58 | 24,019,215 |
13 Jun 2024 | 15.90 | 16.04 | 15.51 | 15.66 | 15.66 | 29,030,247 |
12 Jun 2024 | 15.50 | 16.13 | 15.45 | 16.03 | 16.03 | 37,782,194 |
11 Jun 2024 | 15.74 | 15.74 | 15.25 | 15.51 | 15.51 | 34,951,186 |
07 Jun 2024 | 16.14 | 16.16 | 15.75 | 15.97 | 15.97 | 22,268,956 |
06 Jun 2024 | 15.92 | 16.14 | 15.74 | 15.81 | 15.81 | 30,125,712 |
05 Jun 2024 | 15.97 | 16.03 | 15.70 | 15.71 | 15.71 | 34,597,281 |
04 Jun 2024 | 15.96 | 16.47 | 15.89 | 16.30 | 16.30 | 33,310,042 |
03 Jun 2024 | 16.55 | 16.60 | 15.75 | 15.93 | 15.93 | 55,731,468 |
31 May 2024 | 16.92 | 17.28 | 16.63 | 16.80 | 16.80 | 29,966,949 |
30 May 2024 | 17.82 | 17.89 | 16.75 | 16.84 | 16.84 | 51,548,194 |
29 May 2024 | 17.22 | 18.02 | 17.06 | 17.86 | 17.86 | 57,547,574 |
28 May 2024 | 16.82 | 17.75 | 16.82 | 17.18 | 17.18 | 65,645,335 |
27 May 2024 | 16.17 | 16.57 | 16.17 | 16.55 | 16.55 | 23,055,882 |
24 May 2024 | 16.03 | 16.37 | 16.02 | 16.16 | 16.16 | 22,870,312 |
23 May 2024 | 16.47 | 16.54 | 16.04 | 16.13 | 16.13 | 37,638,821 |
22 May 2024 | 17.20 | 17.35 | 16.96 | 17.06 | 17.06 | 24,572,023 |
22 May 2024 | 0.26 Dividend | |||||
21 May 2024 | 17.93 | 18.03 | 17.28 | 17.47 | 17.21 | 48,862,562 |
20 May 2024 | 17.61 | 18.18 | 17.32 | 17.94 | 17.67 | 70,104,731 |
17 May 2024 | 17.05 | 17.20 | 16.76 | 17.17 | 16.91 | 31,553,679 |
16 May 2024 | 17.51 | 17.76 | 16.90 | 16.95 | 16.70 | 46,478,193 |
15 May 2024 | 17.30 | 17.79 | 17.20 | 17.46 | 17.20 | 43,006,597 |
14 May 2024 | 17.35 | 17.57 | 17.11 | 17.49 | 17.23 | 48,452,170 |
13 May 2024 | 16.97 | 17.12 | 16.70 | 17.00 | 16.75 | 37,975,745 |
10 May 2024 | 17.41 | 17.65 | 16.84 | 17.41 | 17.15 | 55,593,745 |
09 May 2024 | 16.60 | 17.15 | 16.60 | 16.95 | 16.70 | 34,074,694 |
08 May 2024 | 16.67 | 16.97 | 16.52 | 16.65 | 16.40 | 27,015,559 |
07 May 2024 | 17.12 | 17.36 | 16.83 | 16.87 | 16.62 | 40,625,538 |
06 May 2024 | 16.28 | 16.95 | 16.18 | 16.92 | 16.67 | 44,317,908 |
30 Apr 2024 | 16.85 | 17.00 | 16.40 | 16.49 | 16.24 | 44,059,929 |
29 Apr 2024 | 16.89 | 16.89 | 16.43 | 16.70 | 16.45 | 57,127,824 |
26 Apr 2024 | 16.95 | 17.40 | 16.78 | 17.23 | 16.97 | 59,403,137 |
25 Apr 2024 | 16.58 | 17.02 | 16.28 | 16.95 | 16.70 | 45,532,423 |
24 Apr 2024 | 16.45 | 16.94 | 16.18 | 16.70 | 16.45 | 62,362,262 |
23 Apr 2024 | 17.53 | 17.80 | 16.36 | 16.42 | 16.18 | 103,148,914 |
22 Apr 2024 | 18.97 | 19.37 | 17.80 | 17.81 | 17.54 | 120,459,832 |
19 Apr 2024 | 18.02 | 18.88 | 17.65 | 18.32 | 18.05 | 112,641,163 |
18 Apr 2024 | 16.76 | 17.50 | 16.68 | 17.50 | 17.24 | 63,642,246 |
17 Apr 2024 | 16.30 | 16.86 | 16.30 | 16.76 | 16.51 | 53,008,461 |
16 Apr 2024 | 17.50 | 17.98 | 16.34 | 16.48 | 16.23 | 86,878,364 |
15 Apr 2024 | 16.70 | 17.80 | 16.18 | 17.79 | 17.53 | 77,365,996 |
12 Apr 2024 | 17.01 | 17.28 | 16.45 | 17.05 | 16.80 | 73,808,617 |
11 Apr 2024 | 16.59 | 17.83 | 16.24 | 17.01 | 16.76 | 100,657,448 |
10 Apr 2024 | 16.93 | 17.20 | 16.44 | 16.97 | 16.72 | 76,416,435 |
09 Apr 2024 | 16.26 | 16.78 | 16.03 | 16.25 | 16.01 | 63,745,355 |
08 Apr 2024 | 16.38 | 16.79 | 15.92 | 16.00 | 15.76 | 82,533,407 |
03 Apr 2024 | 15.48 | 16.09 | 15.31 | 15.94 | 15.70 | 62,923,955 |
02 Apr 2024 | 15.02 | 15.50 | 15.02 | 15.40 | 15.17 | 35,857,300 |
01 Apr 2024 | 15.08 | 15.46 | 14.88 | 15.10 | 14.88 | 37,639,519 |
29 Mar 2024 | 14.65 | 14.88 | 14.55 | 15.07 | 14.85 | 18,833,043 |
28 Mar 2024 | 14.20 | 14.61 | 14.18 | 14.44 | 14.23 | 21,009,760 |
27 Mar 2024 | 14.43 | 14.53 | 14.19 | 14.20 | 13.99 | 19,094,449 |
26 Mar 2024 | 14.55 | 14.64 | 14.25 | 14.48 | 14.26 | 26,258,252 |
25 Mar 2024 | 14.66 | 14.97 | 14.56 | 14.62 | 14.40 | 30,812,271 |
22 Mar 2024 | 15.28 | 15.34 | 14.54 | 14.60 | 14.38 | 60,760,118 |
21 Mar 2024 | 15.47 | 15.62 | 15.02 | 15.40 | 15.17 | 42,944,594 |
20 Mar 2024 | 15.49 | 15.65 | 15.22 | 15.29 | 15.06 | 54,301,867 |
19 Mar 2024 | 15.49 | 16.45 | 15.44 | 16.00 | 15.76 | 53,813,959 |
18 Mar 2024 | 15.58 | 15.65 | 15.17 | 15.49 | 15.26 | 38,243,570 |
15 Mar 2024 | 14.68 | 15.39 | 14.68 | 15.38 | 15.15 | 46,812,057 |
14 Mar 2024 | 14.69 | 15.09 | 14.51 | 14.66 | 14.44 | 29,709,764 |
13 Mar 2024 | 14.21 | 14.37 | 14.16 | 14.29 | 14.08 | 13,166,199 |
12 Mar 2024 | 14.54 | 14.58 | 14.19 | 14.25 | 14.04 | 20,172,198 |
11 Mar 2024 | 14.50 | 14.67 | 14.35 | 14.52 | 14.30 | 21,967,906 |
08 Mar 2024 | 14.35 | 14.57 | 14.27 | 14.56 | 14.34 | 21,180,135 |
07 Mar 2024 | 13.97 | 14.70 | 13.93 | 14.27 | 14.06 | 30,163,488 |
06 Mar 2024 | 13.82 | 13.98 | 13.72 | 13.87 | 13.66 | 10,856,448 |
05 Mar 2024 | 13.84 | 14.12 | 13.79 | 13.88 | 13.67 | 17,871,018 |
04 Mar 2024 | 13.99 | 14.08 | 13.73 | 13.91 | 13.70 | 18,807,048 |
01 Mar 2024 | 13.75 | 14.01 | 13.67 | 13.97 | 13.76 | 20,110,258 |
29 Feb 2024 | 13.38 | 13.80 | 13.38 | 13.76 | 13.56 | 18,412,471 |
28 Feb 2024 | 13.74 | 13.98 | 13.50 | 13.50 | 13.30 | 23,053,502 |
27 Feb 2024 | 13.43 | 13.79 | 13.38 | 13.77 | 13.57 | 16,126,453 |
26 Feb 2024 | 13.65 | 13.80 | 13.48 | 13.50 | 13.30 | 18,178,977 |
23 Feb 2024 | 13.40 | 13.58 | 13.30 | 13.57 | 13.37 | 19,520,000 |
22 Feb 2024 | 13.00 | 13.34 | 12.99 | 13.28 | 13.08 | 14,000,708 |
21 Feb 2024 | 12.91 | 13.36 | 12.80 | 13.04 | 12.85 | 16,822,534 |
20 Feb 2024 | 13.00 | 13.04 | 12.80 | 12.95 | 12.76 | 12,315,840 |
19 Feb 2024 | 12.98 | 13.27 | 12.83 | 13.12 | 12.92 | 26,208,712 |
08 Feb 2024 | 12.71 | 13.49 | 12.69 | 12.81 | 12.62 | 34,776,284 |
07 Feb 2024 | 11.74 | 12.69 | 11.71 | 12.67 | 12.48 | 34,610,502 |
06 Feb 2024 | 10.80 | 11.79 | 10.73 | 11.74 | 11.57 | 31,023,307 |
05 Feb 2024 | 11.45 | 11.58 | 10.80 | 11.02 | 10.86 | 26,680,485 |
02 Feb 2024 | 12.21 | 12.21 | 11.18 | 11.60 | 11.43 | 27,940,987 |
01 Feb 2024 | 12.50 | 12.59 | 12.16 | 12.16 | 11.98 | 20,063,979 |
31 Jan 2024 | 12.81 | 12.96 | 12.52 | 12.58 | 12.39 | 13,917,687 |
30 Jan 2024 | 13.19 | 13.31 | 12.82 | 12.89 | 12.70 | 9,256,514 |
29 Jan 2024 | 13.56 | 13.62 | 13.23 | 13.32 | 13.12 | 12,198,556 |
26 Jan 2024 | 13.40 | 13.76 | 13.35 | 13.56 | 13.36 | 16,415,111 |
25 Jan 2024 | 13.16 | 13.44 | 13.14 | 13.42 | 13.22 | 15,476,934 |
24 Jan 2024 | 12.85 | 13.23 | 12.61 | 13.17 | 12.97 | 13,700,940 |
23 Jan 2024 | 12.55 | 12.86 | 12.36 | 12.82 | 12.63 | 14,653,454 |
22 Jan 2024 | 13.17 | 13.27 | 12.46 | 12.50 | 12.31 | 15,778,460 |
19 Jan 2024 | 13.43 | 13.58 | 13.23 | 13.28 | 13.08 | 10,185,072 |
18 Jan 2024 | 13.63 | 13.75 | 13.06 | 13.42 | 13.22 | 21,856,024 |
17 Jan 2024 | 13.99 | 14.10 | 13.67 | 13.67 | 13.47 | 16,766,860 |
16 Jan 2024 | 13.89 | 14.05 | 13.68 | 13.86 | 13.65 | 10,855,157 |
15 Jan 2024 | 14.07 | 14.08 | 13.81 | 13.89 | 13.68 | 9,501,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |