Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.46 | 14.55 | 14.36 | 14.47 | 14.47 | 10,103,800 |
25 Jul 2024 | 14.44 | 14.50 | 14.28 | 14.46 | 14.46 | 13,431,600 |
24 Jul 2024 | 14.46 | 14.73 | 14.44 | 14.47 | 14.47 | 9,711,900 |
23 Jul 2024 | 14.60 | 14.71 | 14.52 | 14.57 | 14.57 | 10,196,000 |
22 Jul 2024 | 15.01 | 15.06 | 14.72 | 14.75 | 14.75 | 12,439,300 |
19 Jul 2024 | 15.03 | 15.13 | 14.90 | 14.94 | 14.94 | 12,467,400 |
18 Jul 2024 | 14.99 | 15.05 | 14.85 | 14.95 | 14.95 | 14,211,200 |
17 Jul 2024 | 15.12 | 15.22 | 15.08 | 15.13 | 15.13 | 11,504,900 |
16 Jul 2024 | 15.30 | 15.33 | 15.05 | 15.19 | 15.19 | 10,732,200 |
15 Jul 2024 | 15.10 | 15.35 | 15.03 | 15.20 | 15.20 | 13,618,700 |
12 Jul 2024 | 15.13 | 15.17 | 15.00 | 15.09 | 15.09 | 9,251,400 |
11 Jul 2024 | 15.16 | 15.24 | 15.04 | 15.19 | 15.19 | 13,482,600 |
10 Jul 2024 | 15.22 | 15.22 | 14.99 | 15.14 | 15.14 | 16,319,000 |
09 Jul 2024 | 15.14 | 15.23 | 15.02 | 15.15 | 15.15 | 17,970,400 |
08 Jul 2024 | 14.58 | 15.15 | 14.54 | 15.13 | 15.13 | 21,115,200 |
05 Jul 2024 | 14.45 | 14.79 | 14.41 | 14.73 | 14.73 | 26,906,300 |
03 Jul 2024 | 14.59 | 14.86 | 14.57 | 14.65 | 14.65 | 12,589,500 |
02 Jul 2024 | 14.54 | 14.65 | 14.37 | 14.55 | 14.55 | 12,865,900 |
01 Jul 2024 | 14.61 | 14.75 | 14.47 | 14.50 | 14.50 | 19,794,300 |
28 Jun 2024 | 14.49 | 14.54 | 14.35 | 14.49 | 14.49 | 16,110,700 |
27 Jun 2024 | 14.51 | 14.55 | 14.28 | 14.49 | 14.49 | 18,276,500 |
26 Jun 2024 | 14.04 | 14.24 | 14.01 | 14.21 | 14.21 | 12,038,800 |
25 Jun 2024 | 14.35 | 14.35 | 14.20 | 14.30 | 14.30 | 12,230,000 |
24 Jun 2024 | 14.24 | 14.39 | 14.14 | 14.34 | 14.34 | 15,500,500 |
21 Jun 2024 | 14.09 | 14.15 | 14.02 | 14.09 | 14.09 | 14,675,500 |
20 Jun 2024 | 14.02 | 14.27 | 13.93 | 14.01 | 14.01 | 15,894,000 |
18 Jun 2024 | 13.62 | 13.94 | 13.61 | 13.82 | 13.82 | 18,064,200 |
17 Jun 2024 | 13.40 | 13.55 | 13.36 | 13.50 | 13.50 | 17,965,400 |
14 Jun 2024 | 13.67 | 13.84 | 13.48 | 13.59 | 13.59 | 21,339,800 |
13 Jun 2024 | 13.93 | 13.97 | 13.60 | 13.80 | 13.80 | 23,212,700 |
13 Jun 2024 | 0.409 Dividend | |||||
12 Jun 2024 | 14.59 | 14.65 | 14.13 | 14.17 | 13.76 | 24,098,000 |
11 Jun 2024 | 14.69 | 14.74 | 14.52 | 14.60 | 14.18 | 15,562,200 |
10 Jun 2024 | 14.49 | 14.75 | 14.45 | 14.59 | 14.17 | 17,825,900 |
07 Jun 2024 | 15.04 | 15.12 | 14.46 | 14.54 | 14.12 | 31,687,400 |
06 Jun 2024 | 15.17 | 15.35 | 15.12 | 15.17 | 14.73 | 13,755,700 |
05 Jun 2024 | 15.20 | 15.24 | 15.06 | 15.13 | 14.69 | 10,591,500 |
04 Jun 2024 | 15.08 | 15.17 | 14.89 | 15.17 | 14.73 | 15,690,800 |
03 Jun 2024 | 15.45 | 15.54 | 15.31 | 15.44 | 14.99 | 13,166,100 |
31 May 2024 | 15.31 | 15.57 | 15.23 | 15.55 | 15.10 | 17,922,900 |
30 May 2024 | 15.19 | 15.52 | 15.18 | 15.33 | 14.89 | 12,588,400 |
29 May 2024 | 15.10 | 15.23 | 14.94 | 15.13 | 14.69 | 19,738,300 |
28 May 2024 | 15.17 | 15.36 | 15.10 | 15.25 | 14.81 | 19,438,400 |
24 May 2024 | 14.97 | 15.03 | 14.75 | 14.82 | 14.39 | 11,536,900 |
23 May 2024 | 15.20 | 15.28 | 14.86 | 14.89 | 14.46 | 15,732,200 |
22 May 2024 | 14.92 | 15.05 | 14.80 | 15.00 | 14.57 | 22,250,400 |
21 May 2024 | 15.22 | 15.23 | 14.97 | 15.02 | 14.59 | 20,720,100 |
20 May 2024 | 15.14 | 15.19 | 15.00 | 15.12 | 14.68 | 16,645,800 |
17 May 2024 | 15.28 | 15.30 | 14.98 | 15.02 | 14.59 | 26,830,600 |
16 May 2024 | 15.54 | 15.58 | 15.10 | 15.23 | 14.79 | 32,019,400 |
15 May 2024 | 15.28 | 15.71 | 15.04 | 15.56 | 15.11 | 69,656,000 |
14 May 2024 | 16.72 | 16.92 | 16.46 | 16.69 | 16.21 | 20,396,200 |
13 May 2024 | 17.27 | 17.37 | 17.03 | 17.04 | 16.55 | 10,985,700 |
10 May 2024 | 17.38 | 17.41 | 17.06 | 17.08 | 16.59 | 11,029,000 |
09 May 2024 | 16.85 | 17.29 | 16.82 | 17.22 | 16.72 | 15,606,200 |
08 May 2024 | 16.83 | 17.20 | 16.82 | 17.12 | 16.63 | 13,419,100 |
07 May 2024 | 16.66 | 17.04 | 16.66 | 17.01 | 16.52 | 18,159,600 |
06 May 2024 | 16.50 | 16.77 | 16.48 | 16.63 | 16.15 | 12,963,700 |
03 May 2024 | 16.86 | 16.86 | 16.30 | 16.43 | 15.96 | 26,048,400 |
03 May 2024 | 0.681 Dividend | |||||
02 May 2024 | 17.27 | 17.44 | 17.16 | 17.34 | 16.18 | 19,639,100 |
01 May 2024 | 16.99 | 17.08 | 16.67 | 16.94 | 15.80 | 13,542,600 |
30 Apr 2024 | 17.05 | 17.20 | 16.86 | 16.97 | 15.83 | 19,659,200 |
29 Apr 2024 | 17.03 | 17.33 | 17.00 | 17.33 | 16.17 | 21,800,800 |
26 Apr 2024 | 16.85 | 17.15 | 16.82 | 17.05 | 15.91 | 20,004,600 |
26 Apr 2024 | 0.432 Dividend | |||||
25 Apr 2024 | 16.77 | 17.17 | 16.66 | 17.05 | 15.50 | 15,895,200 |
24 Apr 2024 | 16.96 | 17.00 | 16.72 | 16.81 | 15.29 | 19,890,400 |
23 Apr 2024 | 16.83 | 17.05 | 16.70 | 16.96 | 15.42 | 21,971,400 |
22 Apr 2024 | 16.48 | 16.95 | 16.42 | 16.94 | 15.40 | 29,321,600 |
19 Apr 2024 | 15.66 | 16.52 | 15.65 | 16.47 | 14.98 | 34,327,600 |
18 Apr 2024 | 15.91 | 16.00 | 15.54 | 15.58 | 14.17 | 13,208,800 |
17 Apr 2024 | 15.70 | 15.84 | 15.54 | 15.69 | 14.27 | 14,199,500 |
16 Apr 2024 | 15.46 | 15.71 | 15.34 | 15.65 | 14.23 | 16,355,800 |
15 Apr 2024 | 15.61 | 15.82 | 15.53 | 15.79 | 14.36 | 23,600,300 |
12 Apr 2024 | 16.08 | 16.12 | 15.55 | 15.72 | 14.30 | 24,033,600 |
11 Apr 2024 | 16.11 | 16.15 | 15.94 | 16.00 | 14.55 | 14,406,400 |
10 Apr 2024 | 15.80 | 16.17 | 15.73 | 16.16 | 14.70 | 22,557,200 |
09 Apr 2024 | 15.90 | 15.95 | 15.60 | 15.88 | 14.44 | 16,402,300 |
08 Apr 2024 | 15.41 | 15.76 | 15.26 | 15.64 | 14.22 | 17,792,700 |
05 Apr 2024 | 15.16 | 15.58 | 15.13 | 15.49 | 14.09 | 23,336,600 |
04 Apr 2024 | 15.82 | 16.27 | 15.35 | 15.52 | 14.11 | 62,785,600 |
03 Apr 2024 | 15.56 | 15.68 | 15.39 | 15.59 | 14.18 | 15,800,800 |
02 Apr 2024 | 15.39 | 15.66 | 15.37 | 15.63 | 14.21 | 20,988,900 |
01 Apr 2024 | 15.22 | 15.26 | 15.05 | 15.22 | 13.84 | 15,177,000 |
28 Mar 2024 | 14.94 | 15.25 | 14.87 | 15.21 | 13.83 | 27,590,300 |
27 Mar 2024 | 14.73 | 14.96 | 14.65 | 14.93 | 13.58 | 14,331,200 |
26 Mar 2024 | 14.90 | 14.94 | 14.73 | 14.74 | 13.40 | 13,337,400 |
25 Mar 2024 | 14.86 | 15.05 | 14.85 | 14.94 | 13.59 | 14,868,800 |
22 Mar 2024 | 14.61 | 14.78 | 14.49 | 14.69 | 13.36 | 13,791,200 |
21 Mar 2024 | 15.02 | 15.03 | 14.59 | 14.63 | 13.30 | 23,436,400 |
20 Mar 2024 | 14.50 | 15.00 | 14.41 | 14.93 | 13.58 | 22,177,200 |
19 Mar 2024 | 14.59 | 14.91 | 14.39 | 14.53 | 13.21 | 24,588,200 |
18 Mar 2024 | 14.75 | 14.75 | 14.21 | 14.59 | 13.27 | 23,883,800 |
15 Mar 2024 | 14.70 | 14.74 | 14.52 | 14.54 | 13.22 | 20,566,600 |
14 Mar 2024 | 15.00 | 15.02 | 14.62 | 14.72 | 13.39 | 26,314,000 |
13 Mar 2024 | 15.09 | 15.15 | 14.79 | 14.81 | 13.47 | 24,154,200 |
12 Mar 2024 | 14.85 | 15.14 | 14.70 | 15.04 | 13.68 | 29,455,900 |
11 Mar 2024 | 14.60 | 15.27 | 14.49 | 14.56 | 13.24 | 40,707,200 |
08 Mar 2024 | 14.59 | 15.24 | 14.32 | 14.78 | 13.44 | 103,122,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |