Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.96 | 15.18 | 14.96 | 15.13 | 15.13 | 17,411,300 |
25 Jul 2024 | 14.98 | 15.25 | 14.87 | 15.06 | 15.06 | 17,741,700 |
24 Jul 2024 | 15.07 | 15.18 | 14.89 | 14.92 | 14.92 | 22,373,200 |
23 Jul 2024 | 15.00 | 15.21 | 14.96 | 15.07 | 15.07 | 14,437,900 |
22 Jul 2024 | 14.87 | 15.08 | 14.73 | 15.01 | 15.01 | 23,466,500 |
19 Jul 2024 | 14.79 | 14.99 | 14.50 | 14.86 | 14.86 | 29,332,500 |
18 Jul 2024 | 14.26 | 14.65 | 14.25 | 14.30 | 14.30 | 21,235,600 |
17 Jul 2024 | 14.10 | 14.50 | 14.10 | 14.44 | 14.44 | 19,483,400 |
16 Jul 2024 | 13.74 | 14.30 | 13.69 | 14.27 | 14.27 | 22,748,600 |
15 Jul 2024 | 13.76 | 13.84 | 13.62 | 13.73 | 13.73 | 15,560,900 |
12 Jul 2024 | 13.45 | 13.64 | 13.35 | 13.54 | 13.54 | 15,682,000 |
11 Jul 2024 | 13.14 | 13.56 | 13.06 | 13.46 | 13.46 | 28,660,400 |
10 Jul 2024 | 12.93 | 13.09 | 12.89 | 13.07 | 13.07 | 26,142,400 |
09 Jul 2024 | 12.87 | 13.13 | 12.84 | 12.97 | 12.97 | 39,860,500 |
08 Jul 2024 | 12.95 | 13.06 | 12.82 | 12.99 | 12.99 | 20,457,800 |
05 Jul 2024 | 13.06 | 13.06 | 12.79 | 12.84 | 12.84 | 14,547,700 |
03 Jul 2024 | 13.24 | 13.27 | 13.04 | 13.04 | 13.04 | 8,233,100 |
02 Jul 2024 | 13.06 | 13.22 | 13.02 | 13.21 | 13.21 | 14,769,500 |
01 Jul 2024 | 13.15 | 13.37 | 13.12 | 13.16 | 13.16 | 23,795,000 |
28 Jun 2024 | 12.90 | 13.26 | 12.88 | 13.18 | 13.18 | 30,708,900 |
27 Jun 2024 | 12.65 | 12.83 | 12.61 | 12.78 | 12.78 | 15,930,900 |
26 Jun 2024 | 12.67 | 12.75 | 12.57 | 12.71 | 12.71 | 15,380,500 |
25 Jun 2024 | 12.95 | 13.03 | 12.73 | 12.75 | 12.75 | 20,259,700 |
24 Jun 2024 | 12.67 | 13.07 | 12.58 | 12.98 | 12.98 | 23,586,800 |
21 Jun 2024 | 12.56 | 12.66 | 12.41 | 12.63 | 12.63 | 27,287,000 |
20 Jun 2024 | 12.43 | 12.55 | 12.37 | 12.52 | 12.52 | 19,254,700 |
18 Jun 2024 | 12.39 | 12.56 | 12.34 | 12.46 | 12.46 | 20,529,800 |
17 Jun 2024 | 12.21 | 12.41 | 12.14 | 12.39 | 12.39 | 20,062,200 |
17 Jun 2024 | 0.155 Dividend | |||||
14 Jun 2024 | 12.05 | 12.40 | 12.05 | 12.37 | 12.22 | 27,767,000 |
13 Jun 2024 | 12.31 | 12.38 | 12.19 | 12.34 | 12.19 | 17,172,300 |
12 Jun 2024 | 12.63 | 12.76 | 12.37 | 12.44 | 12.28 | 30,518,700 |
11 Jun 2024 | 12.49 | 12.53 | 12.29 | 12.35 | 12.20 | 24,371,800 |
10 Jun 2024 | 13.06 | 13.09 | 12.48 | 12.58 | 12.42 | 51,959,800 |
07 Jun 2024 | 13.25 | 13.50 | 13.25 | 13.40 | 13.23 | 10,301,900 |
06 Jun 2024 | 13.41 | 13.54 | 13.35 | 13.38 | 13.21 | 9,471,000 |
05 Jun 2024 | 13.57 | 13.57 | 13.38 | 13.43 | 13.26 | 8,730,700 |
04 Jun 2024 | 13.47 | 13.72 | 13.43 | 13.48 | 13.31 | 12,477,900 |
03 Jun 2024 | 13.99 | 14.00 | 13.50 | 13.67 | 13.50 | 18,831,800 |
31 May 2024 | 13.75 | 13.97 | 13.65 | 13.92 | 13.75 | 18,857,200 |
30 May 2024 | 13.61 | 13.71 | 13.46 | 13.66 | 13.49 | 14,967,600 |
29 May 2024 | 13.47 | 13.50 | 13.28 | 13.47 | 13.30 | 10,421,400 |
28 May 2024 | 14.10 | 14.10 | 13.59 | 13.66 | 13.49 | 10,960,800 |
24 May 2024 | 13.64 | 13.74 | 13.60 | 13.74 | 13.57 | 8,929,100 |
23 May 2024 | 13.97 | 13.98 | 13.55 | 13.58 | 13.41 | 12,008,700 |
22 May 2024 | 14.06 | 14.12 | 13.90 | 13.92 | 13.75 | 7,932,800 |
21 May 2024 | 14.02 | 14.17 | 13.96 | 14.15 | 13.97 | 9,381,700 |
20 May 2024 | 14.25 | 14.26 | 14.00 | 14.01 | 13.83 | 8,486,900 |
17 May 2024 | 14.22 | 14.27 | 14.14 | 14.21 | 14.03 | 10,345,900 |
16 May 2024 | 14.24 | 14.30 | 14.15 | 14.17 | 13.99 | 8,668,400 |
15 May 2024 | 14.19 | 14.29 | 14.15 | 14.26 | 14.08 | 12,860,700 |
14 May 2024 | 14.04 | 14.14 | 13.97 | 14.08 | 13.90 | 10,094,100 |
13 May 2024 | 14.06 | 14.17 | 13.96 | 13.96 | 13.79 | 7,901,200 |
10 May 2024 | 14.05 | 14.10 | 13.96 | 14.06 | 13.88 | 11,707,500 |
09 May 2024 | 14.02 | 14.10 | 13.97 | 14.02 | 13.84 | 9,441,500 |
08 May 2024 | 13.76 | 14.08 | 13.75 | 14.05 | 13.87 | 15,169,300 |
07 May 2024 | 13.98 | 14.03 | 13.84 | 13.85 | 13.68 | 10,017,900 |
06 May 2024 | 13.93 | 13.96 | 13.80 | 13.92 | 13.75 | 8,719,700 |
03 May 2024 | 13.80 | 13.96 | 13.79 | 13.80 | 13.63 | 9,181,600 |
02 May 2024 | 13.78 | 13.79 | 13.54 | 13.67 | 13.50 | 12,260,700 |
01 May 2024 | 13.50 | 13.88 | 13.48 | 13.65 | 13.48 | 17,799,000 |
30 Apr 2024 | 13.45 | 13.61 | 13.42 | 13.47 | 13.30 | 15,679,400 |
29 Apr 2024 | 13.51 | 13.69 | 13.51 | 13.57 | 13.40 | 9,977,600 |
26 Apr 2024 | 13.50 | 13.71 | 13.50 | 13.55 | 13.38 | 12,209,200 |
25 Apr 2024 | 13.69 | 13.78 | 13.47 | 13.58 | 13.41 | 14,602,800 |
24 Apr 2024 | 13.59 | 13.79 | 13.46 | 13.76 | 13.59 | 12,659,500 |
23 Apr 2024 | 13.54 | 13.72 | 13.44 | 13.63 | 13.46 | 17,517,200 |
22 Apr 2024 | 13.30 | 13.56 | 13.29 | 13.53 | 13.36 | 22,916,000 |
19 Apr 2024 | 13.00 | 13.44 | 12.80 | 13.28 | 13.11 | 39,981,400 |
18 Apr 2024 | 13.18 | 13.33 | 13.10 | 13.18 | 13.01 | 20,297,200 |
17 Apr 2024 | 13.18 | 13.27 | 12.99 | 13.15 | 12.99 | 16,753,300 |
16 Apr 2024 | 13.19 | 13.24 | 12.93 | 13.04 | 12.88 | 18,832,900 |
15 Apr 2024 | 13.41 | 13.62 | 13.15 | 13.26 | 13.09 | 14,881,400 |
12 Apr 2024 | 13.40 | 13.44 | 13.27 | 13.31 | 13.14 | 12,959,900 |
11 Apr 2024 | 13.57 | 13.58 | 13.25 | 13.49 | 13.32 | 18,114,000 |
10 Apr 2024 | 13.79 | 13.81 | 13.46 | 13.58 | 13.41 | 25,115,600 |
09 Apr 2024 | 14.05 | 14.07 | 13.86 | 14.04 | 13.86 | 11,352,800 |
08 Apr 2024 | 13.96 | 14.06 | 13.83 | 14.01 | 13.83 | 18,810,500 |
05 Apr 2024 | 13.45 | 13.63 | 13.40 | 13.60 | 13.43 | 14,381,900 |
04 Apr 2024 | 13.80 | 13.94 | 13.49 | 13.52 | 13.35 | 13,552,000 |
03 Apr 2024 | 13.60 | 13.86 | 13.55 | 13.61 | 13.44 | 13,336,200 |
02 Apr 2024 | 13.68 | 13.72 | 13.55 | 13.60 | 13.43 | 16,841,000 |
01 Apr 2024 | 13.95 | 13.97 | 13.70 | 13.73 | 13.56 | 14,086,100 |
28 Mar 2024 | 13.79 | 13.97 | 13.78 | 13.95 | 13.78 | 15,288,100 |
27 Mar 2024 | 13.35 | 13.80 | 13.35 | 13.79 | 13.62 | 13,108,100 |
26 Mar 2024 | 13.38 | 13.46 | 13.33 | 13.34 | 13.17 | 9,172,100 |
25 Mar 2024 | 13.31 | 13.52 | 13.29 | 13.37 | 13.20 | 10,506,900 |
22 Mar 2024 | 13.65 | 13.74 | 13.30 | 13.31 | 13.14 | 11,865,800 |
21 Mar 2024 | 13.38 | 13.61 | 13.34 | 13.61 | 13.44 | 15,040,200 |
20 Mar 2024 | 12.95 | 13.38 | 12.89 | 13.32 | 13.15 | 14,183,700 |
19 Mar 2024 | 12.99 | 13.07 | 12.96 | 13.00 | 12.84 | 12,492,700 |
18 Mar 2024 | 12.99 | 13.08 | 12.87 | 13.02 | 12.86 | 12,120,400 |
15 Mar 2024 | 12.78 | 13.13 | 12.78 | 13.05 | 12.89 | 55,705,000 |
15 Mar 2024 | 0.155 Dividend | |||||
14 Mar 2024 | 13.30 | 13.42 | 12.97 | 13.06 | 12.74 | 16,601,400 |
13 Mar 2024 | 13.41 | 13.55 | 13.36 | 13.44 | 13.11 | 18,189,600 |
12 Mar 2024 | 13.49 | 13.50 | 13.35 | 13.44 | 13.11 | 11,758,600 |
11 Mar 2024 | 13.45 | 13.54 | 13.36 | 13.46 | 13.13 | 12,577,000 |
08 Mar 2024 | 13.64 | 13.68 | 13.49 | 13.50 | 13.17 | 17,524,700 |
07 Mar 2024 | 13.70 | 13.74 | 13.46 | 13.53 | 13.20 | 24,055,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |