Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.55 | 14.62 | 14.36 | 14.49 | 14.49 | 23,197,318 |
25 Jul 2024 | 13.98 | 14.05 | 13.80 | 14.02 | 14.02 | 9,713,986 |
24 Jul 2024 | 14.03 | 14.13 | 13.93 | 14.06 | 14.06 | 7,071,495 |
23 Jul 2024 | 14.22 | 14.27 | 14.01 | 14.03 | 14.03 | 10,541,566 |
22 Jul 2024 | 14.16 | 14.17 | 14.02 | 14.07 | 14.07 | 7,617,669 |
19 Jul 2024 | 14.15 | 14.21 | 14.03 | 14.08 | 14.08 | 10,821,248 |
18 Jul 2024 | 14.24 | 14.37 | 14.23 | 14.29 | 14.29 | 7,290,781 |
17 Jul 2024 | 14.05 | 14.23 | 14.04 | 14.13 | 14.13 | 8,008,297 |
16 Jul 2024 | 14.19 | 14.24 | 13.96 | 14.01 | 14.01 | 10,358,316 |
15 Jul 2024 | 14.29 | 14.33 | 14.21 | 14.24 | 14.24 | 5,196,805 |
12 Jul 2024 | 14.28 | 14.44 | 14.26 | 14.29 | 14.29 | 6,422,603 |
11 Jul 2024 | 14.22 | 14.26 | 14.11 | 14.20 | 14.20 | 6,433,830 |
10 Jul 2024 | 14.09 | 14.20 | 14.05 | 14.18 | 14.18 | 6,740,670 |
09 Jul 2024 | 14.28 | 14.29 | 14.11 | 14.11 | 14.11 | 7,666,601 |
08 Jul 2024 | 14.40 | 14.47 | 14.29 | 14.30 | 14.30 | 8,219,157 |
05 Jul 2024 | 14.60 | 14.66 | 14.41 | 14.45 | 14.45 | 6,433,867 |
04 Jul 2024 | 14.48 | 14.63 | 14.48 | 14.61 | 14.61 | 4,982,040 |
03 Jul 2024 | 14.55 | 14.60 | 14.43 | 14.46 | 14.46 | 8,856,386 |
02 Jul 2024 | 14.57 | 14.70 | 14.50 | 14.53 | 14.53 | 10,347,986 |
01 Jul 2024 | 14.44 | 14.62 | 14.42 | 14.53 | 14.53 | 8,894,217 |
28 Jun 2024 | 14.39 | 14.47 | 14.31 | 14.35 | 14.35 | 8,858,063 |
27 Jun 2024 | 14.29 | 14.46 | 14.28 | 14.31 | 14.31 | 8,801,985 |
26 Jun 2024 | 14.27 | 14.37 | 14.21 | 14.24 | 14.24 | 8,612,283 |
25 Jun 2024 | 14.25 | 14.44 | 14.19 | 14.24 | 14.24 | 10,191,772 |
24 Jun 2024 | 13.88 | 14.19 | 13.88 | 14.12 | 14.12 | 9,964,478 |
21 Jun 2024 | 14.06 | 14.16 | 13.91 | 13.94 | 13.94 | 29,704,326 |
20 Jun 2024 | 13.90 | 14.17 | 13.90 | 14.13 | 14.13 | 12,289,144 |
19 Jun 2024 | 13.82 | 13.99 | 13.81 | 13.90 | 13.90 | 7,822,157 |
18 Jun 2024 | 13.58 | 13.86 | 13.55 | 13.78 | 13.78 | 8,707,857 |
17 Jun 2024 | 13.57 | 13.68 | 13.48 | 13.53 | 13.53 | 7,474,846 |
14 Jun 2024 | 13.69 | 13.75 | 13.49 | 13.51 | 13.51 | 12,511,103 |
13 Jun 2024 | 13.90 | 13.96 | 13.66 | 13.72 | 13.72 | 11,725,530 |
12 Jun 2024 | 14.06 | 14.12 | 13.92 | 13.94 | 13.94 | 7,387,897 |
11 Jun 2024 | 14.12 | 14.16 | 13.94 | 13.99 | 13.99 | 7,181,164 |
10 Jun 2024 | 13.92 | 14.11 | 13.88 | 14.11 | 14.11 | 7,517,995 |
07 Jun 2024 | 14.11 | 14.13 | 13.96 | 13.99 | 13.99 | 7,782,165 |
06 Jun 2024 | 14.00 | 14.07 | 13.90 | 14.07 | 14.07 | 8,409,579 |
05 Jun 2024 | 14.08 | 14.13 | 13.94 | 13.95 | 13.95 | 10,324,212 |
04 Jun 2024 | 14.32 | 14.33 | 13.94 | 14.01 | 14.01 | 20,645,224 |
03 Jun 2024 | 14.60 | 14.69 | 14.38 | 14.42 | 14.42 | 10,556,885 |
31 May 2024 | 14.41 | 14.53 | 14.38 | 14.50 | 14.50 | 14,864,320 |
30 May 2024 | 14.32 | 14.43 | 14.30 | 14.37 | 14.37 | 6,410,765 |
29 May 2024 | 14.60 | 14.68 | 14.38 | 14.39 | 14.39 | 9,381,241 |
28 May 2024 | 14.61 | 14.62 | 14.48 | 14.56 | 14.56 | 5,978,268 |
27 May 2024 | 14.40 | 14.58 | 14.37 | 14.58 | 14.58 | 5,901,924 |
24 May 2024 | 14.41 | 14.43 | 14.31 | 14.38 | 14.38 | 7,718,593 |
23 May 2024 | 14.38 | 14.55 | 14.36 | 14.49 | 14.49 | 7,444,290 |
22 May 2024 | 14.48 | 14.50 | 14.34 | 14.45 | 14.45 | 10,594,999 |
21 May 2024 | 14.65 | 14.67 | 14.48 | 14.59 | 14.59 | 9,425,450 |
20 May 2024 | 14.75 | 14.87 | 14.66 | 14.66 | 14.66 | 15,048,888 |
20 May 2024 | 0.23 Dividend | |||||
17 May 2024 | 14.82 | 14.86 | 14.78 | 14.83 | 14.60 | 11,414,328 |
16 May 2024 | 14.66 | 14.84 | 14.60 | 14.78 | 14.55 | 28,523,757 |
15 May 2024 | 15.22 | 15.25 | 15.00 | 15.11 | 14.88 | 8,269,104 |
14 May 2024 | 15.23 | 15.31 | 15.18 | 15.18 | 14.94 | 6,055,485 |
13 May 2024 | 15.18 | 15.27 | 15.13 | 15.24 | 15.00 | 5,040,145 |
10 May 2024 | 15.10 | 15.29 | 15.09 | 15.18 | 14.94 | 8,680,007 |
09 May 2024 | 14.95 | 15.06 | 14.91 | 15.03 | 14.80 | 6,243,747 |
08 May 2024 | 14.98 | 15.00 | 14.75 | 14.94 | 14.70 | 8,159,458 |
07 May 2024 | 14.86 | 14.97 | 14.84 | 14.97 | 14.74 | 6,014,785 |
06 May 2024 | 14.78 | 14.92 | 14.73 | 14.85 | 14.62 | 6,136,317 |
03 May 2024 | 14.85 | 14.85 | 14.66 | 14.71 | 14.48 | 8,546,828 |
02 May 2024 | 15.02 | 15.02 | 14.75 | 14.82 | 14.59 | 16,392,685 |
30 Apr 2024 | 15.34 | 15.44 | 15.12 | 15.14 | 14.90 | 8,355,224 |
29 Apr 2024 | 15.33 | 15.38 | 15.23 | 15.27 | 15.04 | 6,375,367 |
26 Apr 2024 | 15.38 | 15.40 | 15.20 | 15.26 | 15.02 | 8,427,046 |
25 Apr 2024 | 15.30 | 15.44 | 15.17 | 15.25 | 15.02 | 7,959,773 |
24 Apr 2024 | 15.68 | 15.76 | 15.18 | 15.24 | 15.00 | 12,647,880 |
23 Apr 2024 | 15.38 | 15.52 | 15.29 | 15.52 | 15.28 | 7,356,059 |
22 Apr 2024 | 15.35 | 15.42 | 15.19 | 15.34 | 15.10 | 6,841,001 |
19 Apr 2024 | 14.92 | 15.27 | 14.90 | 15.26 | 15.02 | 12,106,992 |
18 Apr 2024 | 15.27 | 15.31 | 15.09 | 15.23 | 14.99 | 7,790,937 |
17 Apr 2024 | 15.18 | 15.36 | 15.17 | 15.33 | 15.09 | 8,390,257 |
16 Apr 2024 | 15.48 | 15.48 | 15.16 | 15.20 | 14.96 | 10,671,359 |
15 Apr 2024 | 15.67 | 15.69 | 15.50 | 15.53 | 15.29 | 9,005,648 |
12 Apr 2024 | 15.46 | 15.82 | 15.44 | 15.73 | 15.49 | 14,869,533 |
11 Apr 2024 | 15.51 | 15.69 | 15.29 | 15.32 | 15.08 | 12,296,011 |
10 Apr 2024 | 15.54 | 15.59 | 15.31 | 15.38 | 15.14 | 7,951,758 |
09 Apr 2024 | 15.44 | 15.65 | 15.40 | 15.45 | 15.21 | 8,930,425 |
08 Apr 2024 | 15.51 | 15.56 | 15.36 | 15.51 | 15.27 | 7,815,520 |
05 Apr 2024 | 15.49 | 15.67 | 15.47 | 15.51 | 15.27 | 14,734,362 |
04 Apr 2024 | 15.20 | 15.40 | 15.16 | 15.35 | 15.11 | 11,596,950 |
03 Apr 2024 | 15.08 | 15.19 | 14.97 | 15.18 | 14.94 | 9,856,556 |
02 Apr 2024 | 14.78 | 15.16 | 14.78 | 15.03 | 14.80 | 19,165,902 |
28 Mar 2024 | 14.63 | 14.72 | 14.56 | 14.65 | 14.42 | 7,158,424 |
27 Mar 2024 | 14.50 | 14.63 | 14.46 | 14.57 | 14.34 | 7,428,372 |
26 Mar 2024 | 14.53 | 14.58 | 14.46 | 14.55 | 14.32 | 6,333,295 |
25 Mar 2024 | 14.35 | 14.56 | 14.35 | 14.55 | 14.33 | 7,942,695 |
22 Mar 2024 | 14.30 | 14.40 | 14.22 | 14.35 | 14.13 | 6,988,219 |
21 Mar 2024 | 14.42 | 14.47 | 14.32 | 14.36 | 14.14 | 6,262,869 |
20 Mar 2024 | 14.41 | 14.45 | 14.25 | 14.33 | 14.10 | 8,840,255 |
19 Mar 2024 | 14.20 | 14.62 | 14.19 | 14.56 | 14.33 | 12,142,464 |
18 Mar 2024 | 14.38 | 14.38 | 14.14 | 14.22 | 14.00 | 9,670,707 |
18 Mar 2024 | 0.24 Dividend | |||||
15 Mar 2024 | 14.51 | 14.73 | 14.49 | 14.51 | 14.04 | 31,403,889 |
14 Mar 2024 | 15.00 | 15.21 | 14.52 | 14.52 | 14.06 | 30,123,295 |
13 Mar 2024 | 14.71 | 15.00 | 14.68 | 14.98 | 14.50 | 13,023,422 |
12 Mar 2024 | 14.65 | 14.75 | 14.58 | 14.69 | 14.22 | 8,466,792 |
11 Mar 2024 | 14.70 | 14.73 | 14.53 | 14.56 | 14.10 | 7,878,861 |
08 Mar 2024 | 14.71 | 14.80 | 14.68 | 14.70 | 14.23 | 7,382,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |