Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.66 | 13.90 | 13.57 | 13.79 | 13.79 | 3,464,900 |
25 Jul 2024 | 13.54 | 13.74 | 13.39 | 13.52 | 13.52 | 7,279,800 |
24 Jul 2024 | 13.79 | 13.88 | 13.60 | 13.64 | 13.64 | 5,669,700 |
23 Jul 2024 | 14.02 | 14.25 | 13.79 | 13.83 | 13.83 | 11,954,700 |
22 Jul 2024 | 14.43 | 14.56 | 14.15 | 14.32 | 14.32 | 6,493,300 |
19 Jul 2024 | 14.19 | 14.27 | 14.05 | 14.12 | 14.12 | 5,968,800 |
18 Jul 2024 | 14.34 | 14.51 | 14.18 | 14.30 | 14.30 | 8,398,000 |
17 Jul 2024 | 14.55 | 14.73 | 14.29 | 14.38 | 14.38 | 9,114,800 |
16 Jul 2024 | 14.84 | 14.95 | 14.67 | 14.80 | 14.80 | 9,796,200 |
15 Jul 2024 | 15.20 | 15.43 | 14.70 | 14.75 | 14.75 | 9,843,700 |
12 Jul 2024 | 15.69 | 16.13 | 15.49 | 15.63 | 15.63 | 6,708,000 |
11 Jul 2024 | 15.75 | 15.94 | 15.32 | 15.32 | 15.32 | 6,722,200 |
10 Jul 2024 | 15.06 | 15.51 | 14.97 | 15.49 | 15.49 | 4,620,100 |
09 Jul 2024 | 14.80 | 15.23 | 14.66 | 15.16 | 15.16 | 9,116,500 |
08 Jul 2024 | 15.14 | 15.15 | 14.62 | 14.73 | 14.73 | 7,695,400 |
05 Jul 2024 | 15.31 | 15.42 | 15.21 | 15.34 | 15.34 | 7,219,600 |
03 Jul 2024 | 15.47 | 16.05 | 15.37 | 15.81 | 15.81 | 6,763,200 |
02 Jul 2024 | 14.87 | 15.16 | 14.80 | 15.05 | 15.05 | 7,512,400 |
01 Jul 2024 | 14.65 | 14.93 | 14.59 | 14.78 | 14.78 | 7,256,200 |
28 Jun 2024 | 14.70 | 14.70 | 13.99 | 14.15 | 14.15 | 12,480,500 |
27 Jun 2024 | 15.00 | 15.00 | 14.57 | 14.61 | 14.61 | 9,559,100 |
26 Jun 2024 | 15.38 | 15.41 | 15.12 | 15.17 | 15.17 | 9,812,500 |
25 Jun 2024 | 15.30 | 15.56 | 15.22 | 15.27 | 15.27 | 5,238,100 |
24 Jun 2024 | 15.20 | 15.56 | 15.17 | 15.36 | 15.36 | 4,260,700 |
21 Jun 2024 | 15.46 | 15.53 | 15.34 | 15.49 | 15.49 | 5,147,500 |
20 Jun 2024 | 15.53 | 15.65 | 15.30 | 15.58 | 15.58 | 4,563,700 |
18 Jun 2024 | 15.26 | 15.59 | 15.26 | 15.54 | 15.54 | 3,200,200 |
17 Jun 2024 | 15.62 | 15.71 | 15.20 | 15.37 | 15.37 | 5,847,100 |
14 Jun 2024 | 15.51 | 15.73 | 15.47 | 15.71 | 15.71 | 10,485,200 |
13 Jun 2024 | 15.91 | 16.15 | 15.66 | 15.82 | 15.82 | 4,371,100 |
12 Jun 2024 | 16.00 | 16.17 | 15.78 | 15.97 | 15.97 | 7,322,000 |
11 Jun 2024 | 15.96 | 16.03 | 15.67 | 15.67 | 15.67 | 6,767,600 |
10 Jun 2024 | 15.90 | 16.06 | 15.79 | 15.92 | 15.92 | 4,895,700 |
07 Jun 2024 | 15.92 | 16.10 | 15.79 | 15.92 | 15.92 | 5,831,100 |
06 Jun 2024 | 16.00 | 16.27 | 15.76 | 16.22 | 16.22 | 7,068,300 |
05 Jun 2024 | 16.40 | 16.44 | 15.96 | 16.12 | 16.12 | 7,194,300 |
04 Jun 2024 | 17.15 | 17.20 | 16.35 | 16.45 | 16.45 | 6,247,400 |
03 Jun 2024 | 17.20 | 17.25 | 16.77 | 16.97 | 16.97 | 7,267,800 |
31 May 2024 | 17.03 | 17.43 | 16.89 | 16.97 | 16.97 | 17,377,900 |
30 May 2024 | 16.97 | 17.18 | 16.84 | 17.11 | 17.11 | 10,844,800 |
29 May 2024 | 16.69 | 16.93 | 16.63 | 16.88 | 16.88 | 7,344,200 |
28 May 2024 | 17.01 | 17.08 | 16.62 | 16.97 | 16.97 | 14,144,600 |
24 May 2024 | 16.70 | 16.80 | 16.32 | 16.66 | 16.66 | 12,635,100 |
23 May 2024 | 18.09 | 18.17 | 16.95 | 16.99 | 16.99 | 16,706,100 |
22 May 2024 | 18.98 | 19.25 | 18.74 | 18.87 | 18.87 | 7,049,100 |
21 May 2024 | 18.59 | 19.17 | 18.54 | 18.91 | 18.91 | 8,115,200 |
20 May 2024 | 19.45 | 19.45 | 18.82 | 19.05 | 19.05 | 9,474,500 |
17 May 2024 | 20.46 | 20.48 | 19.32 | 19.47 | 19.47 | 22,108,000 |
16 May 2024 | 18.60 | 19.20 | 18.54 | 19.14 | 19.14 | 14,085,100 |
15 May 2024 | 18.47 | 18.63 | 18.06 | 18.16 | 18.16 | 7,897,100 |
14 May 2024 | 17.53 | 17.86 | 17.48 | 17.84 | 17.84 | 6,357,200 |
13 May 2024 | 17.30 | 17.83 | 17.22 | 17.74 | 17.74 | 9,644,200 |
10 May 2024 | 17.32 | 17.48 | 16.94 | 17.10 | 17.10 | 6,622,200 |
09 May 2024 | 17.07 | 17.57 | 16.80 | 16.93 | 16.93 | 9,646,500 |
08 May 2024 | 16.42 | 16.65 | 16.35 | 16.47 | 16.47 | 6,528,500 |
07 May 2024 | 16.49 | 16.99 | 16.25 | 16.76 | 16.76 | 7,463,700 |
06 May 2024 | 17.39 | 17.42 | 16.88 | 17.00 | 17.00 | 7,469,100 |
03 May 2024 | 16.82 | 17.50 | 16.60 | 17.47 | 17.47 | 18,602,000 |
02 May 2024 | 15.70 | 17.00 | 15.69 | 16.84 | 16.84 | 22,854,900 |
01 May 2024 | 15.08 | 15.10 | 14.90 | 14.95 | 14.95 | 5,538,300 |
30 Apr 2024 | 15.58 | 15.79 | 15.07 | 15.12 | 15.12 | 11,355,500 |
29 Apr 2024 | 15.37 | 15.80 | 15.07 | 15.35 | 15.35 | 22,358,500 |
26 Apr 2024 | 14.20 | 14.90 | 14.15 | 14.83 | 14.83 | 25,877,500 |
25 Apr 2024 | 13.31 | 13.86 | 13.28 | 13.81 | 13.81 | 8,629,600 |
24 Apr 2024 | 13.76 | 13.86 | 13.49 | 13.73 | 13.73 | 6,454,200 |
23 Apr 2024 | 13.12 | 13.69 | 13.12 | 13.61 | 13.61 | 11,145,900 |
22 Apr 2024 | 12.69 | 13.11 | 12.58 | 13.07 | 13.07 | 8,379,100 |
19 Apr 2024 | 12.71 | 12.78 | 12.48 | 12.58 | 12.58 | 7,748,300 |
18 Apr 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 12.75 | 9,604,200 |
17 Apr 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 12.88 | 3,761,800 |
16 Apr 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 12.90 | 7,300,600 |
15 Apr 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 12.95 | 8,667,000 |
12 Apr 2024 | 13.91 | 13.99 | 13.15 | 13.16 | 13.16 | 10,229,100 |
11 Apr 2024 | 14.50 | 14.68 | 14.09 | 14.18 | 14.18 | 4,718,100 |
10 Apr 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 14.54 | 6,126,200 |
09 Apr 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 14.43 | 9,226,600 |
08 Apr 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 14.24 | 5,446,600 |
05 Apr 2024 | 13.94 | 14.03 | 13.88 | 13.96 | 13.96 | 2,876,100 |
04 Apr 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 14.01 | 3,569,400 |
04 Apr 2024 | 0.351 Dividend | |||||
03 Apr 2024 | 14.15 | 14.43 | 14.09 | 14.33 | 13.98 | 5,197,700 |
02 Apr 2024 | 14.31 | 14.45 | 14.21 | 14.24 | 13.89 | 5,750,500 |
01 Apr 2024 | 13.88 | 14.50 | 13.86 | 14.33 | 13.98 | 7,572,800 |
28 Mar 2024 | 13.80 | 13.83 | 13.58 | 13.73 | 13.39 | 13,385,600 |
27 Mar 2024 | 13.94 | 14.01 | 13.50 | 13.71 | 13.37 | 7,509,400 |
26 Mar 2024 | 14.14 | 14.27 | 14.01 | 14.08 | 13.74 | 8,496,800 |
25 Mar 2024 | 13.82 | 14.07 | 13.72 | 13.95 | 13.61 | 8,320,000 |
22 Mar 2024 | 13.90 | 13.98 | 13.52 | 13.64 | 13.31 | 7,458,300 |
21 Mar 2024 | 14.12 | 14.38 | 14.03 | 14.03 | 13.69 | 6,097,100 |
20 Mar 2024 | 14.12 | 14.30 | 13.97 | 14.26 | 13.91 | 9,267,200 |
19 Mar 2024 | 14.04 | 14.40 | 14.01 | 14.17 | 13.82 | 8,778,600 |
18 Mar 2024 | 14.00 | 14.16 | 13.77 | 14.11 | 13.76 | 9,062,000 |
15 Mar 2024 | 14.12 | 14.42 | 14.03 | 14.03 | 13.69 | 9,270,700 |
14 Mar 2024 | 14.37 | 14.73 | 13.97 | 14.02 | 13.68 | 16,423,100 |
13 Mar 2024 | 14.49 | 14.80 | 14.32 | 14.38 | 14.03 | 14,106,400 |
12 Mar 2024 | 13.99 | 14.59 | 13.86 | 14.50 | 14.14 | 25,683,200 |
11 Mar 2024 | 12.95 | 13.32 | 12.91 | 13.08 | 12.76 | 10,876,700 |
08 Mar 2024 | 12.55 | 12.76 | 12.44 | 12.61 | 12.30 | 10,797,700 |
07 Mar 2024 | 12.65 | 12.72 | 12.51 | 12.59 | 12.28 | 4,966,600 |
06 Mar 2024 | 12.76 | 13.01 | 12.66 | 12.75 | 12.44 | 8,012,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |