Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 13.50 | 13.75 | 13.47 | 13.67 | 13.67 | 29,567,700 |
22 Apr 2024 | 13.70 | 13.75 | 13.54 | 13.58 | 13.58 | 24,572,300 |
19 Apr 2024 | 13.72 | 13.80 | 13.61 | 13.64 | 13.64 | 49,864,000 |
18 Apr 2024 | 13.85 | 13.95 | 13.67 | 13.77 | 13.77 | 40,788,000 |
17 Apr 2024 | 13.93 | 13.97 | 13.68 | 13.83 | 13.83 | 27,611,500 |
16 Apr 2024 | 13.93 | 14.02 | 13.84 | 13.90 | 13.90 | 39,993,200 |
15 Apr 2024 | 14.25 | 14.29 | 13.95 | 14.00 | 14.00 | 30,053,000 |
12 Apr 2024 | 14.35 | 14.37 | 14.13 | 14.21 | 14.21 | 22,530,800 |
11 Apr 2024 | 14.36 | 14.44 | 14.23 | 14.39 | 14.39 | 20,195,300 |
10 Apr 2024 | 14.68 | 14.71 | 14.36 | 14.40 | 14.40 | 28,689,800 |
09 Apr 2024 | 14.67 | 14.81 | 14.62 | 14.71 | 14.71 | 23,248,900 |
08 Apr 2024 | 14.56 | 14.78 | 14.53 | 14.62 | 14.62 | 23,453,800 |
05 Apr 2024 | 14.58 | 14.64 | 14.41 | 14.52 | 14.52 | 18,774,100 |
04 Apr 2024 | 14.52 | 14.88 | 14.52 | 14.56 | 14.56 | 53,741,700 |
03 Apr 2024 | 14.20 | 14.58 | 14.09 | 14.47 | 14.47 | 50,953,400 |
02 Apr 2024 | 14.11 | 14.31 | 14.05 | 14.19 | 14.19 | 24,862,500 |
02 Apr 2024 | 0.018975 Dividend | |||||
01 Apr 2024 | 14.36 | 14.39 | 14.04 | 14.13 | 14.11 | 24,308,100 |
28 Mar 2024 | 14.36 | 14.48 | 14.22 | 14.26 | 14.24 | 25,925,000 |
27 Mar 2024 | 14.14 | 14.46 | 14.03 | 14.36 | 14.34 | 35,882,600 |
26 Mar 2024 | 13.91 | 14.20 | 13.89 | 14.14 | 14.12 | 19,219,400 |
25 Mar 2024 | 13.94 | 14.07 | 13.84 | 13.94 | 13.92 | 31,920,500 |
22 Mar 2024 | 14.13 | 14.16 | 13.86 | 13.96 | 13.94 | 28,438,800 |
21 Mar 2024 | 14.30 | 14.31 | 14.11 | 14.14 | 14.12 | 19,771,200 |
20 Mar 2024 | 14.13 | 14.32 | 14.10 | 14.30 | 14.28 | 35,020,600 |
19 Mar 2024 | 14.25 | 14.30 | 14.08 | 14.12 | 14.10 | 16,792,800 |
18 Mar 2024 | 14.20 | 14.27 | 14.12 | 14.20 | 14.18 | 15,035,500 |
15 Mar 2024 | 14.34 | 14.39 | 14.10 | 14.11 | 14.09 | 30,908,700 |
14 Mar 2024 | 14.24 | 14.39 | 14.18 | 14.33 | 14.31 | 41,564,200 |
13 Mar 2024 | 14.09 | 14.40 | 14.08 | 14.24 | 14.22 | 25,253,000 |
12 Mar 2024 | 13.95 | 14.16 | 13.91 | 14.09 | 14.07 | 42,760,600 |
11 Mar 2024 | 13.81 | 13.97 | 13.78 | 13.92 | 13.90 | 27,118,300 |
08 Mar 2024 | 13.74 | 13.96 | 13.67 | 13.84 | 13.82 | 31,663,900 |
07 Mar 2024 | 13.83 | 13.87 | 13.70 | 13.76 | 13.74 | 21,462,000 |
06 Mar 2024 | 13.80 | 14.01 | 13.75 | 13.82 | 13.80 | 31,614,900 |
05 Mar 2024 | 13.66 | 13.81 | 13.58 | 13.72 | 13.70 | 31,456,000 |
04 Mar 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 13.63 | 31,807,800 |
04 Mar 2024 | 0.018975 Dividend | |||||
01 Mar 2024 | 13.79 | 13.86 | 13.69 | 13.80 | 13.76 | 29,511,700 |
29 Feb 2024 | 13.93 | 13.95 | 13.57 | 13.75 | 13.71 | 62,632,200 |
28 Feb 2024 | 13.99 | 14.10 | 13.88 | 13.96 | 13.92 | 22,066,700 |
27 Feb 2024 | 13.90 | 14.14 | 13.82 | 14.02 | 13.98 | 45,546,800 |
26 Feb 2024 | 13.85 | 13.85 | 13.66 | 13.80 | 13.76 | 21,888,800 |
23 Feb 2024 | 14.03 | 14.10 | 13.77 | 13.82 | 13.78 | 34,751,100 |
22 Feb 2024 | 13.96 | 14.11 | 13.91 | 14.00 | 13.96 | 42,741,200 |
21 Feb 2024 | 14.00 | 14.01 | 13.78 | 13.92 | 13.88 | 43,236,100 |
20 Feb 2024 | 13.70 | 14.02 | 13.63 | 13.97 | 13.93 | 85,230,500 |
19 Feb 2024 | 13.50 | 13.70 | 13.39 | 13.65 | 13.61 | 28,026,600 |
16 Feb 2024 | 13.52 | 13.62 | 13.35 | 13.48 | 13.44 | 55,291,600 |
15 Feb 2024 | 13.46 | 13.63 | 13.38 | 13.43 | 13.39 | 49,860,300 |
14 Feb 2024 | 13.42 | 13.54 | 13.22 | 13.37 | 13.33 | 46,804,300 |
09 Feb 2024 | 13.66 | 13.75 | 13.18 | 13.46 | 13.42 | 99,727,200 |
08 Feb 2024 | 13.88 | 14.07 | 13.36 | 13.56 | 13.52 | 156,143,100 |
07 Feb 2024 | 15.35 | 15.58 | 13.87 | 13.96 | 13.92 | 341,120,300 |
06 Feb 2024 | 15.79 | 16.64 | 15.69 | 16.60 | 16.55 | 99,040,100 |
05 Feb 2024 | 15.32 | 15.67 | 15.32 | 15.63 | 15.59 | 31,582,200 |
02 Feb 2024 | 15.30 | 15.43 | 15.07 | 15.32 | 15.28 | 41,476,600 |
02 Feb 2024 | 0.018975 Dividend | |||||
01 Feb 2024 | 15.40 | 15.45 | 15.12 | 15.32 | 15.26 | 32,717,300 |
31 Jan 2024 | 15.25 | 15.59 | 15.22 | 15.35 | 15.29 | 32,956,700 |
30 Jan 2024 | 15.40 | 15.51 | 15.27 | 15.27 | 15.21 | 35,419,800 |
29 Jan 2024 | 15.50 | 15.52 | 15.34 | 15.38 | 15.32 | 17,302,700 |
26 Jan 2024 | 15.40 | 15.62 | 15.35 | 15.52 | 15.46 | 22,825,700 |
25 Jan 2024 | 15.34 | 15.45 | 15.30 | 15.36 | 15.30 | 30,256,900 |
24 Jan 2024 | 15.44 | 15.54 | 15.25 | 15.32 | 15.26 | 36,308,700 |
23 Jan 2024 | 15.55 | 15.56 | 15.33 | 15.38 | 15.32 | 37,294,600 |
22 Jan 2024 | 15.65 | 15.77 | 15.32 | 15.46 | 15.40 | 30,906,700 |
19 Jan 2024 | 15.70 | 15.77 | 15.44 | 15.64 | 15.58 | 61,792,500 |
18 Jan 2024 | 15.82 | 15.82 | 15.46 | 15.67 | 15.61 | 42,665,600 |
17 Jan 2024 | 15.71 | 15.89 | 15.66 | 15.76 | 15.70 | 35,712,900 |
16 Jan 2024 | 15.87 | 15.88 | 15.63 | 15.73 | 15.67 | 48,307,800 |
15 Jan 2024 | 15.75 | 15.89 | 15.65 | 15.87 | 15.81 | 11,765,400 |
12 Jan 2024 | 15.90 | 16.02 | 15.71 | 15.81 | 15.75 | 39,595,400 |
11 Jan 2024 | 16.00 | 16.13 | 15.86 | 15.94 | 15.88 | 30,915,500 |
10 Jan 2024 | 16.25 | 16.34 | 16.01 | 16.02 | 15.96 | 39,455,700 |
09 Jan 2024 | 16.51 | 16.55 | 16.23 | 16.30 | 16.24 | 49,479,300 |
08 Jan 2024 | 16.88 | 16.97 | 16.74 | 16.75 | 16.68 | 21,044,300 |
05 Jan 2024 | 16.52 | 16.96 | 16.45 | 16.88 | 16.81 | 30,772,400 |
04 Jan 2024 | 16.76 | 16.85 | 16.52 | 16.52 | 16.45 | 31,294,000 |
03 Jan 2024 | 16.69 | 16.94 | 16.66 | 16.75 | 16.68 | 20,470,600 |
03 Jan 2024 | 0.018975 Dividend | |||||
02 Jan 2024 | 16.95 | 17.01 | 16.67 | 16.75 | 16.66 | 31,715,700 |
28 Dec 2023 | 17.00 | 17.13 | 16.95 | 17.09 | 17.00 | 14,852,700 |
27 Dec 2023 | 16.85 | 17.06 | 16.74 | 16.98 | 16.89 | 17,838,700 |
26 Dec 2023 | 16.83 | 16.93 | 16.80 | 16.88 | 16.79 | 13,390,200 |
22 Dec 2023 | 16.72 | 16.92 | 16.54 | 16.83 | 16.74 | 36,672,400 |
22 Dec 2023 | 0.492046 Dividend | |||||
21 Dec 2023 | 17.42 | 17.48 | 17.15 | 17.27 | 16.69 | 30,227,000 |
20 Dec 2023 | 17.51 | 17.54 | 17.26 | 17.26 | 16.68 | 28,935,500 |
19 Dec 2023 | 17.55 | 17.74 | 17.39 | 17.55 | 16.96 | 31,387,900 |
18 Dec 2023 | 17.54 | 17.65 | 17.28 | 17.55 | 16.96 | 68,532,600 |
15 Dec 2023 | 17.24 | 17.51 | 17.23 | 17.42 | 16.84 | 74,469,300 |
14 Dec 2023 | 17.00 | 17.39 | 16.98 | 17.25 | 16.67 | 62,827,600 |
13 Dec 2023 | 16.28 | 17.01 | 16.25 | 16.96 | 16.39 | 73,283,800 |
12 Dec 2023 | 16.55 | 16.57 | 16.16 | 16.25 | 15.71 | 114,069,600 |
11 Dec 2023 | 16.38 | 16.51 | 16.27 | 16.33 | 15.78 | 17,300,300 |
08 Dec 2023 | 16.23 | 16.56 | 16.05 | 16.46 | 15.91 | 40,696,300 |
07 Dec 2023 | 16.25 | 16.31 | 16.09 | 16.20 | 15.66 | 26,382,800 |
06 Dec 2023 | 16.37 | 16.47 | 16.15 | 16.16 | 15.62 | 33,542,000 |
05 Dec 2023 | 16.25 | 16.43 | 16.17 | 16.33 | 15.78 | 33,186,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |