Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.25 | 16.47 | 16.13 | 16.46 | 16.46 | 14,594,000 |
25 Jul 2024 | 15.83 | 16.28 | 15.74 | 16.13 | 16.13 | 11,788,400 |
24 Jul 2024 | 15.93 | 16.13 | 15.75 | 15.79 | 15.79 | 13,944,700 |
23 Jul 2024 | 15.74 | 16.02 | 15.70 | 15.86 | 15.86 | 16,692,700 |
22 Jul 2024 | 15.50 | 15.78 | 15.23 | 15.77 | 15.77 | 18,715,800 |
19 Jul 2024 | 15.55 | 15.79 | 15.39 | 15.59 | 15.59 | 20,292,900 |
18 Jul 2024 | 15.85 | 16.13 | 15.50 | 15.56 | 15.56 | 30,745,700 |
17 Jul 2024 | 15.90 | 16.47 | 15.86 | 16.21 | 16.21 | 24,453,100 |
16 Jul 2024 | 15.54 | 16.01 | 15.45 | 15.99 | 15.99 | 16,979,700 |
15 Jul 2024 | 15.49 | 15.63 | 15.36 | 15.50 | 15.50 | 15,322,700 |
12 Jul 2024 | 15.12 | 15.35 | 14.98 | 15.21 | 15.21 | 14,484,600 |
11 Jul 2024 | 14.94 | 15.22 | 14.86 | 15.13 | 15.13 | 14,400,300 |
10 Jul 2024 | 14.37 | 14.71 | 14.27 | 14.67 | 14.67 | 10,274,100 |
09 Jul 2024 | 13.98 | 14.38 | 13.93 | 14.29 | 14.29 | 8,558,400 |
08 Jul 2024 | 13.82 | 14.13 | 13.82 | 14.03 | 14.03 | 12,118,700 |
05 Jul 2024 | 14.25 | 14.32 | 13.93 | 13.95 | 13.95 | 17,588,100 |
03 Jul 2024 | 14.43 | 14.48 | 14.26 | 14.27 | 14.27 | 5,940,000 |
02 Jul 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 14.43 | 10,372,300 |
01 Jul 2024 | 14.20 | 14.50 | 14.18 | 14.22 | 14.22 | 12,091,100 |
28 Jun 2024 | 13.77 | 14.24 | 13.70 | 14.21 | 14.21 | 21,144,200 |
27 Jun 2024 | 13.50 | 13.67 | 13.40 | 13.62 | 13.62 | 8,645,700 |
26 Jun 2024 | 13.43 | 13.57 | 13.41 | 13.53 | 13.53 | 14,474,800 |
25 Jun 2024 | 13.85 | 13.96 | 13.63 | 13.65 | 13.65 | 14,661,700 |
24 Jun 2024 | 13.64 | 14.02 | 13.52 | 13.92 | 13.92 | 14,916,800 |
21 Jun 2024 | 13.63 | 13.64 | 13.44 | 13.60 | 13.60 | 17,941,700 |
20 Jun 2024 | 13.53 | 13.70 | 13.40 | 13.64 | 13.64 | 10,498,600 |
18 Jun 2024 | 13.54 | 13.71 | 13.46 | 13.58 | 13.58 | 13,803,900 |
17 Jun 2024 | 13.35 | 13.58 | 13.14 | 13.56 | 13.56 | 14,812,500 |
14 Jun 2024 | 13.37 | 13.51 | 13.11 | 13.36 | 13.36 | 14,013,200 |
13 Jun 2024 | 13.66 | 13.73 | 13.48 | 13.64 | 13.64 | 12,395,100 |
12 Jun 2024 | 13.83 | 14.12 | 13.63 | 13.73 | 13.73 | 16,430,300 |
11 Jun 2024 | 13.52 | 13.56 | 13.28 | 13.42 | 13.42 | 16,128,100 |
10 Jun 2024 | 13.75 | 13.79 | 13.51 | 13.67 | 13.67 | 13,357,300 |
07 Jun 2024 | 13.79 | 14.03 | 13.79 | 13.93 | 13.93 | 11,586,400 |
06 Jun 2024 | 13.89 | 14.00 | 13.81 | 13.93 | 13.93 | 8,018,300 |
05 Jun 2024 | 13.94 | 14.00 | 13.76 | 13.86 | 13.86 | 7,736,100 |
04 Jun 2024 | 13.91 | 14.12 | 13.70 | 13.87 | 13.87 | 12,782,600 |
03 Jun 2024 | 14.46 | 14.49 | 13.94 | 14.12 | 14.12 | 12,323,300 |
31 May 2024 | 14.06 | 14.43 | 14.06 | 14.37 | 14.37 | 22,190,500 |
30 May 2024 | 14.08 | 14.20 | 13.90 | 13.99 | 13.99 | 15,365,600 |
29 May 2024 | 13.89 | 14.03 | 13.66 | 13.92 | 13.92 | 13,507,700 |
28 May 2024 | 14.50 | 14.57 | 14.14 | 14.19 | 14.19 | 9,990,100 |
24 May 2024 | 14.35 | 14.50 | 14.35 | 14.48 | 14.48 | 7,252,900 |
24 May 2024 | 0.205 Dividend | |||||
23 May 2024 | 15.08 | 15.09 | 14.43 | 14.46 | 14.26 | 12,959,500 |
22 May 2024 | 15.25 | 15.28 | 14.94 | 15.03 | 14.82 | 7,185,600 |
21 May 2024 | 15.22 | 15.35 | 15.17 | 15.32 | 15.10 | 5,841,900 |
20 May 2024 | 15.42 | 15.47 | 15.20 | 15.23 | 15.01 | 5,854,900 |
17 May 2024 | 15.46 | 15.48 | 15.33 | 15.40 | 15.18 | 6,225,400 |
16 May 2024 | 15.50 | 15.57 | 15.32 | 15.33 | 15.11 | 6,786,000 |
15 May 2024 | 15.30 | 15.61 | 15.30 | 15.57 | 15.35 | 13,543,400 |
14 May 2024 | 15.00 | 15.17 | 14.89 | 15.11 | 14.90 | 11,454,500 |
13 May 2024 | 15.15 | 15.23 | 14.84 | 14.88 | 14.67 | 8,554,400 |
10 May 2024 | 15.17 | 15.19 | 14.98 | 15.08 | 14.87 | 9,768,900 |
09 May 2024 | 14.91 | 15.11 | 14.89 | 15.08 | 14.87 | 5,788,400 |
08 May 2024 | 14.81 | 15.03 | 14.71 | 15.02 | 14.81 | 10,522,300 |
07 May 2024 | 15.22 | 15.26 | 14.88 | 14.93 | 14.72 | 10,462,000 |
06 May 2024 | 15.04 | 15.19 | 14.87 | 15.13 | 14.92 | 11,101,300 |
03 May 2024 | 15.11 | 15.25 | 14.90 | 14.93 | 14.72 | 9,274,400 |
02 May 2024 | 14.94 | 14.97 | 14.66 | 14.87 | 14.66 | 16,315,800 |
01 May 2024 | 14.59 | 15.08 | 14.59 | 14.71 | 14.50 | 10,679,600 |
30 Apr 2024 | 14.55 | 14.77 | 14.47 | 14.49 | 14.28 | 10,863,500 |
29 Apr 2024 | 14.75 | 14.88 | 14.64 | 14.73 | 14.52 | 12,753,300 |
26 Apr 2024 | 14.63 | 14.88 | 14.62 | 14.70 | 14.49 | 11,793,100 |
25 Apr 2024 | 14.92 | 14.93 | 14.44 | 14.61 | 14.40 | 16,788,200 |
24 Apr 2024 | 14.54 | 14.95 | 14.52 | 14.93 | 14.72 | 15,084,100 |
23 Apr 2024 | 14.56 | 14.83 | 14.35 | 14.72 | 14.51 | 23,058,300 |
22 Apr 2024 | 14.69 | 14.77 | 14.46 | 14.64 | 14.43 | 26,489,200 |
19 Apr 2024 | 14.34 | 14.80 | 14.32 | 14.63 | 14.42 | 16,943,100 |
18 Apr 2024 | 14.30 | 14.81 | 14.10 | 14.38 | 14.18 | 32,085,000 |
17 Apr 2024 | 14.35 | 14.51 | 14.17 | 14.43 | 14.23 | 16,756,900 |
16 Apr 2024 | 14.28 | 14.35 | 14.06 | 14.22 | 14.02 | 13,134,300 |
15 Apr 2024 | 14.83 | 15.05 | 14.30 | 14.43 | 14.23 | 15,557,000 |
12 Apr 2024 | 14.47 | 14.62 | 14.37 | 14.61 | 14.40 | 12,745,200 |
11 Apr 2024 | 14.92 | 14.92 | 14.33 | 14.72 | 14.51 | 13,274,900 |
10 Apr 2024 | 15.18 | 15.18 | 14.68 | 14.84 | 14.63 | 15,203,200 |
09 Apr 2024 | 15.50 | 15.55 | 15.25 | 15.53 | 15.31 | 9,565,300 |
08 Apr 2024 | 15.21 | 15.51 | 15.14 | 15.45 | 15.23 | 8,256,100 |
05 Apr 2024 | 14.99 | 15.21 | 14.90 | 15.06 | 14.85 | 11,254,000 |
04 Apr 2024 | 15.53 | 15.62 | 15.01 | 15.08 | 14.87 | 10,365,600 |
03 Apr 2024 | 15.25 | 15.46 | 15.19 | 15.24 | 15.02 | 7,952,200 |
02 Apr 2024 | 15.33 | 15.47 | 15.16 | 15.26 | 15.04 | 9,397,800 |
01 Apr 2024 | 15.81 | 15.85 | 15.49 | 15.49 | 15.27 | 8,025,000 |
28 Mar 2024 | 15.64 | 15.86 | 15.64 | 15.81 | 15.59 | 10,561,000 |
27 Mar 2024 | 15.18 | 15.65 | 15.16 | 15.64 | 15.42 | 11,001,800 |
26 Mar 2024 | 15.30 | 15.32 | 14.99 | 15.06 | 14.85 | 9,889,700 |
25 Mar 2024 | 15.11 | 15.32 | 15.07 | 15.19 | 14.97 | 7,131,100 |
22 Mar 2024 | 15.44 | 15.54 | 15.02 | 15.03 | 14.82 | 8,422,500 |
21 Mar 2024 | 15.16 | 15.50 | 15.15 | 15.36 | 15.14 | 12,163,300 |
20 Mar 2024 | 14.38 | 15.12 | 14.34 | 15.04 | 14.83 | 9,810,900 |
19 Mar 2024 | 14.35 | 14.52 | 14.30 | 14.49 | 14.28 | 9,561,900 |
18 Mar 2024 | 14.48 | 14.51 | 14.24 | 14.44 | 14.24 | 8,196,400 |
15 Mar 2024 | 14.22 | 14.70 | 14.22 | 14.48 | 14.27 | 31,490,400 |
14 Mar 2024 | 14.75 | 14.94 | 14.31 | 14.42 | 14.22 | 14,072,100 |
13 Mar 2024 | 14.85 | 15.09 | 14.84 | 14.93 | 14.72 | 11,962,500 |
12 Mar 2024 | 14.94 | 15.03 | 14.74 | 14.81 | 14.60 | 12,584,200 |
11 Mar 2024 | 14.87 | 14.99 | 14.74 | 14.92 | 14.71 | 14,485,400 |
08 Mar 2024 | 15.20 | 15.24 | 14.91 | 14.92 | 14.71 | 15,490,100 |
07 Mar 2024 | 15.17 | 15.29 | 14.88 | 14.97 | 14.76 | 16,711,400 |
06 Mar 2024 | 14.94 | 15.21 | 14.62 | 14.99 | 14.78 | 17,852,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |