Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 16.90 | 17.36 | 16.77 | 17.21 | 17.21 | 18,973,516 |
20 Jun 2024 | 17.35 | 17.62 | 16.93 | 16.96 | 16.96 | 21,293,389 |
19 Jun 2024 | 17.87 | 17.97 | 17.28 | 17.31 | 17.31 | 27,815,329 |
18 Jun 2024 | 17.30 | 17.75 | 17.18 | 17.69 | 17.69 | 28,312,047 |
17 Jun 2024 | 17.02 | 17.50 | 16.96 | 17.28 | 17.28 | 21,583,185 |
14 Jun 2024 | 16.87 | 17.20 | 16.63 | 17.02 | 17.02 | 17,435,420 |
13 Jun 2024 | 16.59 | 17.15 | 16.51 | 16.90 | 16.90 | 26,523,661 |
12 Jun 2024 | 16.36 | 16.76 | 16.27 | 16.49 | 16.49 | 15,837,041 |
11 Jun 2024 | 15.89 | 16.36 | 15.62 | 16.34 | 16.34 | 15,286,740 |
07 Jun 2024 | 16.58 | 16.63 | 15.78 | 16.10 | 16.10 | 22,606,025 |
06 Jun 2024 | 16.84 | 16.97 | 16.30 | 16.41 | 16.41 | 24,949,429 |
05 Jun 2024 | 16.90 | 17.50 | 16.70 | 16.73 | 16.73 | 30,386,734 |
04 Jun 2024 | 16.70 | 16.79 | 16.29 | 16.63 | 16.63 | 19,426,751 |
03 Jun 2024 | 16.66 | 16.96 | 16.36 | 16.72 | 16.72 | 19,937,135 |
31 May 2024 | 16.00 | 17.18 | 15.99 | 16.56 | 16.56 | 27,265,626 |
30 May 2024 | 15.77 | 16.09 | 15.53 | 15.95 | 15.95 | 10,602,063 |
29 May 2024 | 15.90 | 16.08 | 15.79 | 15.88 | 15.88 | 10,824,797 |
28 May 2024 | 16.36 | 16.38 | 15.77 | 15.82 | 15.82 | 18,539,073 |
27 May 2024 | 16.37 | 16.51 | 15.92 | 16.45 | 16.45 | 14,573,769 |
24 May 2024 | 16.84 | 16.99 | 16.24 | 16.29 | 16.29 | 21,664,382 |
23 May 2024 | 17.25 | 17.31 | 16.76 | 16.82 | 16.82 | 19,498,862 |
22 May 2024 | 17.06 | 17.36 | 16.95 | 17.34 | 17.34 | 20,495,891 |
21 May 2024 | 17.28 | 17.29 | 16.91 | 17.05 | 17.05 | 15,178,954 |
20 May 2024 | 16.97 | 17.31 | 16.83 | 17.27 | 17.27 | 18,518,364 |
17 May 2024 | 16.95 | 17.07 | 16.77 | 17.01 | 17.01 | 13,436,779 |
16 May 2024 | 16.91 | 17.15 | 16.77 | 16.87 | 16.87 | 12,829,236 |
15 May 2024 | 16.87 | 17.22 | 16.68 | 16.73 | 16.73 | 14,646,317 |
14 May 2024 | 17.05 | 17.40 | 16.97 | 17.00 | 17.00 | 14,845,187 |
13 May 2024 | 17.00 | 17.21 | 16.78 | 17.07 | 17.07 | 18,659,373 |
10 May 2024 | 17.20 | 17.57 | 16.70 | 17.18 | 17.18 | 32,460,494 |
09 May 2024 | 17.09 | 17.23 | 16.92 | 17.08 | 17.08 | 20,937,627 |
08 May 2024 | 17.68 | 17.70 | 16.97 | 17.05 | 17.05 | 24,311,269 |
07 May 2024 | 17.84 | 17.84 | 17.45 | 17.60 | 17.60 | 24,801,516 |
06 May 2024 | 17.52 | 18.24 | 17.31 | 17.84 | 17.84 | 39,071,126 |
30 Apr 2024 | 17.33 | 17.76 | 17.21 | 17.33 | 17.33 | 29,846,743 |
29 Apr 2024 | 16.60 | 17.88 | 16.40 | 17.30 | 17.30 | 54,169,917 |
29 Apr 2024 | 0.38 Dividend | |||||
26 Apr 2024 | 15.66 | 16.25 | 15.62 | 16.23 | 15.85 | 22,173,993 |
25 Apr 2024 | 15.65 | 15.95 | 15.49 | 15.69 | 15.32 | 13,498,553 |
24 Apr 2024 | 15.33 | 15.74 | 15.18 | 15.72 | 15.35 | 15,621,098 |
23 Apr 2024 | 15.31 | 15.54 | 15.13 | 15.29 | 14.93 | 13,030,095 |
22 Apr 2024 | 14.87 | 15.24 | 14.53 | 15.15 | 14.80 | 11,204,387 |
19 Apr 2024 | 15.31 | 15.41 | 14.92 | 15.13 | 14.78 | 13,641,330 |
18 Apr 2024 | 15.23 | 15.80 | 14.94 | 15.46 | 15.10 | 18,329,592 |
17 Apr 2024 | 14.77 | 15.41 | 14.75 | 15.38 | 15.02 | 17,932,214 |
16 Apr 2024 | 15.20 | 15.54 | 14.38 | 14.41 | 14.07 | 20,639,966 |
15 Apr 2024 | 15.35 | 15.88 | 15.05 | 15.40 | 15.04 | 19,058,321 |
12 Apr 2024 | 15.47 | 15.77 | 15.34 | 15.38 | 15.02 | 16,499,020 |
11 Apr 2024 | 15.30 | 15.88 | 15.22 | 15.51 | 15.15 | 14,604,745 |
10 Apr 2024 | 15.93 | 15.93 | 15.17 | 15.40 | 15.04 | 17,454,125 |
09 Apr 2024 | 15.66 | 16.08 | 15.63 | 15.99 | 15.62 | 17,759,103 |
08 Apr 2024 | 16.03 | 16.17 | 15.51 | 15.55 | 15.19 | 22,432,064 |
03 Apr 2024 | 17.12 | 17.25 | 16.10 | 16.19 | 15.81 | 31,840,716 |
02 Apr 2024 | 17.62 | 17.75 | 17.11 | 17.24 | 16.84 | 30,226,960 |
01 Apr 2024 | 17.40 | 17.91 | 17.06 | 17.90 | 17.48 | 42,075,992 |
29 Mar 2024 | 16.01 | 16.50 | 15.85 | 17.31 | 16.90 | 17,459,178 |
28 Mar 2024 | 15.24 | 15.79 | 15.17 | 15.50 | 15.14 | 15,988,032 |
27 Mar 2024 | 16.41 | 16.46 | 15.11 | 15.15 | 14.80 | 19,778,088 |
26 Mar 2024 | 16.86 | 17.03 | 16.05 | 16.22 | 15.84 | 21,534,718 |
25 Mar 2024 | 17.20 | 17.40 | 16.70 | 16.72 | 16.33 | 13,490,259 |
22 Mar 2024 | 17.35 | 17.59 | 17.05 | 17.31 | 16.90 | 14,600,024 |
21 Mar 2024 | 17.40 | 17.78 | 17.36 | 17.43 | 17.02 | 16,354,593 |
20 Mar 2024 | 17.46 | 17.54 | 17.15 | 17.43 | 17.02 | 13,590,344 |
19 Mar 2024 | 17.22 | 17.77 | 17.09 | 17.47 | 17.06 | 21,746,154 |
18 Mar 2024 | 17.21 | 17.38 | 16.96 | 17.35 | 16.94 | 16,564,219 |
15 Mar 2024 | 16.88 | 17.12 | 16.65 | 17.10 | 16.70 | 12,642,531 |
14 Mar 2024 | 17.09 | 17.33 | 16.61 | 16.88 | 16.48 | 17,590,256 |
13 Mar 2024 | 17.29 | 17.53 | 17.03 | 17.24 | 16.84 | 17,153,100 |
12 Mar 2024 | 17.08 | 17.27 | 16.88 | 17.14 | 16.74 | 17,353,437 |
11 Mar 2024 | 16.90 | 17.13 | 16.70 | 17.13 | 16.73 | 16,042,300 |
08 Mar 2024 | 16.40 | 17.32 | 16.28 | 17.16 | 16.76 | 21,285,177 |
07 Mar 2024 | 16.90 | 17.13 | 16.32 | 16.35 | 15.97 | 17,917,675 |
06 Mar 2024 | 16.60 | 16.96 | 16.40 | 16.69 | 16.30 | 13,784,673 |
05 Mar 2024 | 16.90 | 17.05 | 16.55 | 16.73 | 16.34 | 19,249,829 |
04 Mar 2024 | 17.35 | 17.58 | 16.70 | 17.10 | 16.70 | 29,055,118 |
01 Mar 2024 | 16.39 | 17.57 | 16.31 | 17.26 | 16.86 | 34,459,432 |
29 Feb 2024 | 15.53 | 16.37 | 15.52 | 16.36 | 15.98 | 18,459,729 |
28 Feb 2024 | 16.94 | 17.04 | 15.55 | 15.55 | 15.19 | 26,650,127 |
27 Feb 2024 | 15.86 | 16.80 | 15.78 | 16.78 | 16.39 | 21,604,878 |
26 Feb 2024 | 15.84 | 16.10 | 15.73 | 15.85 | 15.48 | 16,836,240 |
23 Feb 2024 | 16.06 | 16.10 | 15.55 | 16.00 | 15.63 | 17,552,644 |
22 Feb 2024 | 15.20 | 15.72 | 15.15 | 15.65 | 15.28 | 16,021,416 |
21 Feb 2024 | 14.94 | 15.77 | 14.85 | 15.11 | 14.76 | 17,079,450 |
20 Feb 2024 | 15.09 | 15.22 | 14.82 | 15.12 | 14.77 | 13,180,246 |
19 Feb 2024 | 15.08 | 15.38 | 14.81 | 15.22 | 14.86 | 22,972,227 |
08 Feb 2024 | 13.89 | 15.25 | 13.89 | 14.92 | 14.57 | 23,129,925 |
07 Feb 2024 | 13.39 | 14.41 | 13.39 | 14.02 | 13.69 | 21,782,301 |
06 Feb 2024 | 11.95 | 13.53 | 11.88 | 13.30 | 12.99 | 21,096,803 |
05 Feb 2024 | 12.93 | 13.07 | 11.62 | 12.06 | 11.78 | 22,546,335 |
02 Feb 2024 | 13.77 | 14.11 | 12.61 | 13.12 | 12.81 | 18,580,106 |
01 Feb 2024 | 13.82 | 14.21 | 13.51 | 13.70 | 13.38 | 12,398,452 |
31 Jan 2024 | 14.45 | 14.67 | 13.77 | 13.77 | 13.45 | 10,789,068 |
30 Jan 2024 | 14.70 | 15.06 | 14.45 | 14.46 | 14.12 | 10,987,130 |
29 Jan 2024 | 15.19 | 15.43 | 14.66 | 14.66 | 14.32 | 11,959,234 |
26 Jan 2024 | 15.85 | 15.90 | 15.20 | 15.26 | 14.90 | 10,627,365 |
25 Jan 2024 | 15.31 | 15.92 | 15.04 | 15.90 | 15.53 | 14,195,023 |
24 Jan 2024 | 15.40 | 15.50 | 14.68 | 15.23 | 14.87 | 14,795,321 |
23 Jan 2024 | 15.24 | 15.45 | 15.10 | 15.33 | 14.97 | 10,556,593 |
22 Jan 2024 | 16.13 | 16.35 | 15.14 | 15.22 | 14.86 | 11,388,959 |
19 Jan 2024 | 16.35 | 16.55 | 16.12 | 16.15 | 15.77 | 6,762,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |