Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.20 | 16.31 | 16.07 | 16.27 | 16.27 | 22,018,100 |
25 Jul 2024 | 16.24 | 16.32 | 16.10 | 16.13 | 16.13 | 36,175,400 |
24 Jul 2024 | 16.36 | 16.40 | 16.17 | 16.18 | 16.18 | 38,693,200 |
23 Jul 2024 | 16.38 | 16.43 | 16.25 | 16.40 | 16.40 | 31,104,000 |
22 Jul 2024 | 16.42 | 16.44 | 16.22 | 16.38 | 16.38 | 16,614,300 |
19 Jul 2024 | 16.34 | 16.50 | 16.24 | 16.44 | 16.44 | 17,613,900 |
18 Jul 2024 | 16.14 | 16.39 | 16.14 | 16.35 | 16.35 | 21,972,400 |
17 Jul 2024 | 16.40 | 16.48 | 16.10 | 16.11 | 16.11 | 23,011,800 |
16 Jul 2024 | 16.37 | 16.45 | 16.31 | 16.36 | 16.36 | 19,774,900 |
15 Jul 2024 | 16.34 | 16.44 | 16.17 | 16.39 | 16.39 | 18,740,300 |
12 Jul 2024 | 16.34 | 16.36 | 16.21 | 16.25 | 16.25 | 11,332,900 |
11 Jul 2024 | 16.29 | 16.32 | 16.22 | 16.31 | 16.31 | 9,157,400 |
10 Jul 2024 | 16.19 | 16.30 | 16.14 | 16.28 | 16.28 | 18,227,700 |
09 Jul 2024 | 16.10 | 16.28 | 16.03 | 16.12 | 16.12 | 12,438,300 |
08 Jul 2024 | 16.21 | 16.28 | 16.08 | 16.09 | 16.09 | 8,250,100 |
05 Jul 2024 | 16.33 | 16.36 | 16.11 | 16.18 | 16.18 | 8,281,300 |
03 Jul 2024 | 16.40 | 16.47 | 16.32 | 16.33 | 16.33 | 6,029,400 |
02 Jul 2024 | 16.40 | 16.48 | 16.31 | 16.40 | 16.40 | 10,611,000 |
01 Jul 2024 | 16.31 | 16.38 | 16.20 | 16.36 | 16.36 | 12,502,800 |
28 Jun 2024 | 16.09 | 16.31 | 16.04 | 16.22 | 16.22 | 12,587,000 |
27 Jun 2024 | 15.92 | 16.03 | 15.92 | 16.03 | 16.03 | 5,476,600 |
26 Jun 2024 | 16.00 | 16.04 | 15.81 | 15.92 | 15.92 | 16,828,800 |
25 Jun 2024 | 15.81 | 16.01 | 15.81 | 16.00 | 16.00 | 6,299,100 |
24 Jun 2024 | 15.75 | 16.00 | 15.74 | 15.91 | 15.91 | 9,214,900 |
21 Jun 2024 | 15.74 | 15.83 | 15.67 | 15.72 | 15.72 | 8,836,500 |
20 Jun 2024 | 15.50 | 15.73 | 15.47 | 15.70 | 15.70 | 9,641,800 |
18 Jun 2024 | 15.33 | 15.53 | 15.33 | 15.48 | 15.48 | 8,781,000 |
17 Jun 2024 | 15.17 | 15.41 | 15.15 | 15.32 | 15.32 | 10,193,800 |
14 Jun 2024 | 15.25 | 15.50 | 15.15 | 15.16 | 15.16 | 13,276,200 |
13 Jun 2024 | 15.48 | 15.48 | 15.28 | 15.30 | 15.30 | 17,116,300 |
12 Jun 2024 | 15.64 | 15.67 | 15.41 | 15.48 | 15.48 | 10,363,700 |
11 Jun 2024 | 15.68 | 15.68 | 15.56 | 15.57 | 15.57 | 6,129,900 |
10 Jun 2024 | 15.50 | 15.72 | 15.45 | 15.70 | 15.70 | 8,271,700 |
07 Jun 2024 | 15.42 | 15.54 | 15.31 | 15.48 | 15.48 | 8,538,700 |
06 Jun 2024 | 15.35 | 15.46 | 15.30 | 15.45 | 15.45 | 7,561,500 |
05 Jun 2024 | 15.40 | 15.45 | 15.25 | 15.38 | 15.38 | 9,372,600 |
04 Jun 2024 | 15.32 | 15.39 | 15.10 | 15.37 | 15.37 | 13,451,600 |
03 Jun 2024 | 15.65 | 15.67 | 15.29 | 15.38 | 15.38 | 12,170,100 |
31 May 2024 | 15.55 | 15.67 | 15.52 | 15.67 | 15.67 | 7,126,900 |
30 May 2024 | 15.41 | 15.57 | 15.41 | 15.54 | 15.54 | 7,973,100 |
29 May 2024 | 15.47 | 15.48 | 15.30 | 15.43 | 15.43 | 9,261,900 |
28 May 2024 | 15.46 | 15.54 | 15.36 | 15.49 | 15.49 | 11,450,100 |
24 May 2024 | 15.45 | 15.61 | 15.38 | 15.44 | 15.44 | 12,148,300 |
23 May 2024 | 15.78 | 15.80 | 15.31 | 15.41 | 15.41 | 16,805,400 |
22 May 2024 | 15.93 | 15.94 | 15.63 | 15.73 | 15.73 | 10,092,500 |
21 May 2024 | 16.08 | 16.13 | 15.92 | 15.93 | 15.93 | 10,457,500 |
20 May 2024 | 16.08 | 16.18 | 16.01 | 16.13 | 16.13 | 16,246,900 |
17 May 2024 | 15.87 | 15.99 | 15.79 | 15.96 | 15.96 | 10,734,800 |
16 May 2024 | 15.90 | 16.01 | 15.81 | 15.83 | 15.83 | 9,338,300 |
15 May 2024 | 15.86 | 15.93 | 15.71 | 15.89 | 15.89 | 8,921,800 |
14 May 2024 | 15.80 | 15.88 | 15.71 | 15.87 | 15.87 | 10,156,600 |
13 May 2024 | 15.92 | 16.03 | 15.80 | 15.82 | 15.82 | 15,719,500 |
10 May 2024 | 15.95 | 16.01 | 15.78 | 15.94 | 15.94 | 15,174,500 |
10 May 2024 | 0.318 Dividend | |||||
09 May 2024 | 16.33 | 16.40 | 16.08 | 16.23 | 15.91 | 20,722,400 |
08 May 2024 | 16.15 | 16.27 | 16.04 | 16.25 | 15.93 | 15,058,300 |
07 May 2024 | 16.12 | 16.20 | 16.03 | 16.13 | 15.81 | 11,132,300 |
06 May 2024 | 16.00 | 16.08 | 15.95 | 16.06 | 15.75 | 12,790,900 |
03 May 2024 | 15.94 | 15.99 | 15.78 | 15.89 | 15.58 | 9,335,500 |
02 May 2024 | 15.60 | 15.80 | 15.51 | 15.78 | 15.47 | 9,604,600 |
01 May 2024 | 15.78 | 15.82 | 15.45 | 15.48 | 15.18 | 13,232,500 |
30 Apr 2024 | 16.01 | 16.02 | 15.69 | 15.73 | 15.42 | 13,967,300 |
29 Apr 2024 | 15.97 | 16.07 | 15.96 | 15.98 | 15.67 | 8,089,900 |
26 Apr 2024 | 15.93 | 15.97 | 15.86 | 15.96 | 15.65 | 5,347,000 |
25 Apr 2024 | 15.81 | 15.96 | 15.76 | 15.94 | 15.63 | 8,265,500 |
24 Apr 2024 | 15.89 | 15.95 | 15.79 | 15.87 | 15.56 | 8,505,300 |
23 Apr 2024 | 15.86 | 15.98 | 15.78 | 15.90 | 15.59 | 10,883,100 |
22 Apr 2024 | 15.80 | 15.87 | 15.71 | 15.83 | 15.52 | 9,953,500 |
19 Apr 2024 | 15.56 | 15.96 | 15.53 | 15.77 | 15.46 | 13,702,200 |
18 Apr 2024 | 15.31 | 15.70 | 15.29 | 15.53 | 15.23 | 15,838,800 |
17 Apr 2024 | 15.01 | 15.27 | 14.97 | 15.23 | 14.93 | 11,784,300 |
16 Apr 2024 | 15.20 | 15.21 | 14.97 | 15.10 | 14.80 | 22,004,900 |
15 Apr 2024 | 15.54 | 15.54 | 15.20 | 15.23 | 14.93 | 14,320,100 |
12 Apr 2024 | 15.78 | 15.87 | 15.37 | 15.42 | 15.12 | 13,090,800 |
11 Apr 2024 | 15.80 | 15.82 | 15.60 | 15.68 | 15.37 | 9,191,400 |
10 Apr 2024 | 15.71 | 15.80 | 15.59 | 15.78 | 15.47 | 11,747,700 |
09 Apr 2024 | 15.84 | 15.87 | 15.67 | 15.72 | 15.41 | 10,205,000 |
08 Apr 2024 | 15.85 | 15.93 | 15.80 | 15.82 | 15.51 | 11,072,700 |
05 Apr 2024 | 15.81 | 15.89 | 15.76 | 15.84 | 15.53 | 7,873,200 |
04 Apr 2024 | 16.00 | 16.04 | 15.81 | 15.81 | 15.50 | 10,405,300 |
03 Apr 2024 | 15.84 | 16.00 | 15.79 | 16.00 | 15.69 | 9,736,800 |
02 Apr 2024 | 15.70 | 15.85 | 15.67 | 15.78 | 15.47 | 8,972,400 |
01 Apr 2024 | 15.75 | 15.77 | 15.62 | 15.69 | 15.38 | 12,427,800 |
28 Mar 2024 | 15.59 | 15.81 | 15.52 | 15.73 | 15.42 | 12,326,700 |
27 Mar 2024 | 15.48 | 15.56 | 15.36 | 15.54 | 15.24 | 11,987,400 |
26 Mar 2024 | 15.56 | 15.62 | 15.45 | 15.49 | 15.19 | 9,871,000 |
25 Mar 2024 | 15.57 | 15.74 | 15.54 | 15.56 | 15.26 | 9,713,400 |
22 Mar 2024 | 15.56 | 15.62 | 15.50 | 15.56 | 15.26 | 7,335,000 |
21 Mar 2024 | 15.67 | 15.69 | 15.51 | 15.59 | 15.28 | 15,836,600 |
20 Mar 2024 | 15.66 | 15.72 | 15.50 | 15.66 | 15.35 | 10,060,300 |
19 Mar 2024 | 15.54 | 15.71 | 15.51 | 15.68 | 15.37 | 11,078,400 |
18 Mar 2024 | 15.34 | 15.56 | 15.32 | 15.56 | 15.26 | 9,608,400 |
15 Mar 2024 | 15.07 | 15.37 | 15.05 | 15.34 | 15.04 | 12,133,400 |
14 Mar 2024 | 15.14 | 15.21 | 15.00 | 15.04 | 14.75 | 8,308,500 |
13 Mar 2024 | 15.09 | 15.21 | 15.07 | 15.10 | 14.80 | 9,247,500 |
12 Mar 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 14.72 | 9,346,500 |
11 Mar 2024 | 15.02 | 15.07 | 14.87 | 15.01 | 14.72 | 10,707,100 |
08 Mar 2024 | 15.24 | 15.24 | 14.98 | 15.03 | 14.74 | 10,257,800 |
07 Mar 2024 | 15.18 | 15.28 | 15.13 | 15.19 | 14.89 | 8,148,600 |
06 Mar 2024 | 15.15 | 15.22 | 15.07 | 15.15 | 14.85 | 7,566,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |