Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Sept 2024 | 18.05 | 18.14 | 17.62 | 17.72 | 17.72 | 8,485,600 |
05 Sept 2024 | 17.48 | 18.06 | 17.45 | 18.03 | 18.03 | 17,291,800 |
04 Sept 2024 | 17.48 | 17.83 | 17.34 | 17.48 | 17.48 | 15,386,100 |
03 Sept 2024 | 17.43 | 17.64 | 17.21 | 17.23 | 17.23 | 21,781,200 |
02 Sept 2024 | 16.93 | 17.09 | 16.77 | 16.94 | 16.94 | 13,546,000 |
30 Aug 2024 | 16.80 | 17.35 | 16.68 | 17.30 | 17.30 | 177,339,900 |
29 Aug 2024 | 17.49 | 17.61 | 17.00 | 17.05 | 17.05 | 26,745,100 |
28 Aug 2024 | 18.29 | 18.49 | 17.63 | 17.66 | 17.66 | 28,282,000 |
27 Aug 2024 | 17.76 | 18.45 | 17.70 | 18.35 | 18.35 | 24,390,600 |
26 Aug 2024 | 17.80 | 17.83 | 17.20 | 17.70 | 17.70 | 20,264,600 |
23 Aug 2024 | 16.56 | 17.75 | 16.54 | 17.75 | 17.75 | 29,371,800 |
22 Aug 2024 | 16.80 | 16.97 | 16.34 | 16.54 | 16.54 | 23,406,300 |
21 Aug 2024 | 16.90 | 16.92 | 16.31 | 16.90 | 16.90 | 22,450,400 |
20 Aug 2024 | 16.92 | 17.03 | 16.27 | 16.96 | 16.96 | 21,077,900 |
19 Aug 2024 | 16.28 | 17.00 | 16.14 | 17.00 | 17.00 | 20,547,800 |
16 Aug 2024 | 16.86 | 16.86 | 15.97 | 16.13 | 16.13 | 24,597,700 |
15 Aug 2024 | 16.22 | 16.74 | 16.14 | 16.74 | 16.74 | 24,441,200 |
14 Aug 2024 | 15.69 | 16.19 | 15.67 | 16.19 | 16.19 | 17,298,600 |
13 Aug 2024 | 15.63 | 15.81 | 15.43 | 15.70 | 15.70 | 28,893,300 |
12 Aug 2024 | 15.60 | 15.91 | 15.30 | 15.72 | 15.72 | 23,281,700 |
09 Aug 2024 | 15.30 | 15.66 | 14.95 | 15.45 | 15.45 | 36,293,100 |
08 Aug 2024 | 14.61 | 14.91 | 14.31 | 14.50 | 14.50 | 21,640,500 |
07 Aug 2024 | 14.41 | 14.68 | 14.28 | 14.60 | 14.60 | 19,799,400 |
06 Aug 2024 | 13.94 | 14.45 | 13.93 | 14.25 | 14.25 | 19,327,500 |
05 Aug 2024 | 13.14 | 14.10 | 12.97 | 13.97 | 13.97 | 18,740,100 |
02 Aug 2024 | 13.28 | 13.87 | 13.28 | 13.76 | 13.76 | 17,280,900 |
01 Aug 2024 | 13.36 | 13.66 | 13.19 | 13.29 | 13.29 | 17,114,500 |
31 July 2024 | 13.15 | 13.46 | 13.05 | 13.26 | 13.26 | 12,824,000 |
30 July 2024 | 13.42 | 13.67 | 13.00 | 13.03 | 13.03 | 26,392,600 |
29 July 2024 | 13.31 | 13.65 | 13.31 | 13.51 | 13.51 | 18,950,700 |
26 July 2024 | 13.20 | 13.44 | 12.95 | 13.33 | 13.33 | 12,720,700 |
25 July 2024 | 12.76 | 13.28 | 12.73 | 13.18 | 13.18 | 25,958,100 |
24 July 2024 | 13.12 | 13.17 | 12.69 | 12.87 | 12.87 | 13,641,000 |
23 July 2024 | 13.43 | 13.46 | 13.13 | 13.18 | 13.18 | 9,223,800 |
22 July 2024 | 13.14 | 13.65 | 13.12 | 13.55 | 13.55 | 12,996,000 |
19 July 2024 | 13.25 | 13.46 | 13.05 | 13.05 | 13.05 | 9,526,700 |
18 July 2024 | 13.65 | 13.65 | 12.97 | 13.16 | 13.16 | 12,130,000 |
17 July 2024 | 13.67 | 13.87 | 13.60 | 13.65 | 13.65 | 8,658,900 |
16 July 2024 | 13.74 | 14.08 | 13.65 | 13.72 | 13.72 | 11,507,200 |
15 July 2024 | 13.57 | 13.85 | 13.42 | 13.74 | 13.74 | 9,550,300 |
12 July 2024 | 13.70 | 13.78 | 13.48 | 13.55 | 13.55 | 10,914,500 |
11 July 2024 | 13.64 | 13.85 | 13.52 | 13.71 | 13.71 | 12,460,200 |
10 July 2024 | 13.46 | 13.86 | 13.26 | 13.30 | 13.30 | 16,093,300 |
09 July 2024 | 13.05 | 13.32 | 13.02 | 13.24 | 13.24 | 10,975,700 |
08 July 2024 | 13.30 | 13.33 | 13.02 | 13.10 | 13.10 | 19,274,700 |
05 July 2024 | 13.17 | 13.46 | 12.98 | 13.35 | 13.35 | 15,728,500 |
04 July 2024 | 12.64 | 13.38 | 12.60 | 13.23 | 13.23 | 19,685,600 |
03 July 2024 | 12.28 | 12.71 | 12.25 | 12.43 | 12.43 | 21,174,400 |
02 July 2024 | 12.55 | 12.55 | 12.10 | 12.16 | 12.16 | 13,297,300 |
01 July 2024 | 12.44 | 12.60 | 12.27 | 12.46 | 12.46 | 8,466,500 |
28 June 2024 | 12.52 | 12.69 | 12.39 | 12.48 | 12.48 | 14,929,900 |
27 June 2024 | 12.13 | 12.67 | 12.00 | 12.59 | 12.59 | 27,706,200 |
26 June 2024 | 12.45 | 12.45 | 11.98 | 12.12 | 12.12 | 21,626,300 |
26 June 2024 | 0.155919 Dividend | |||||
25 June 2024 | 12.65 | 12.81 | 12.60 | 12.66 | 12.50 | 9,849,400 |
24 June 2024 | 12.53 | 12.84 | 12.46 | 12.75 | 12.59 | 10,136,200 |
21 June 2024 | 12.48 | 12.65 | 12.33 | 12.53 | 12.38 | 21,147,200 |
20 June 2024 | 12.83 | 13.09 | 12.44 | 12.51 | 12.36 | 18,210,800 |
19 June 2024 | 12.30 | 12.70 | 12.22 | 12.63 | 12.47 | 10,899,100 |
18 June 2024 | 12.42 | 12.65 | 12.35 | 12.36 | 12.21 | 8,861,100 |
17 June 2024 | 12.73 | 12.84 | 12.42 | 12.42 | 12.27 | 8,225,100 |
14 June 2024 | 12.59 | 12.97 | 12.57 | 12.79 | 12.63 | 14,137,000 |
13 June 2024 | 12.81 | 12.85 | 12.50 | 12.59 | 12.43 | 11,395,300 |
12 June 2024 | 13.16 | 13.27 | 12.70 | 12.77 | 12.61 | 15,305,200 |
11 June 2024 | 12.85 | 13.13 | 12.85 | 12.97 | 12.81 | 8,535,600 |
10 June 2024 | 13.21 | 13.31 | 12.76 | 12.76 | 12.60 | 10,513,800 |
07 June 2024 | 13.11 | 13.41 | 13.06 | 13.17 | 13.01 | 11,881,200 |
06 June 2024 | 13.38 | 13.50 | 13.14 | 13.38 | 13.22 | 16,921,300 |
05 June 2024 | 12.92 | 13.10 | 12.74 | 12.89 | 12.73 | 11,699,000 |
04 June 2024 | 12.95 | 13.10 | 12.65 | 12.88 | 12.72 | 21,099,800 |
03 June 2024 | 13.16 | 13.18 | 12.79 | 13.02 | 12.86 | 17,621,000 |
31 May 2024 | 13.34 | 13.40 | 13.04 | 13.12 | 12.96 | 13,755,900 |
29 May 2024 | 13.06 | 13.55 | 12.99 | 13.36 | 13.20 | 24,245,800 |
28 May 2024 | 13.51 | 13.58 | 12.82 | 13.20 | 13.04 | 36,892,100 |
27 May 2024 | 13.41 | 13.49 | 13.14 | 13.34 | 13.18 | 7,445,600 |
24 May 2024 | 13.49 | 13.51 | 13.26 | 13.33 | 13.17 | 10,460,200 |
23 May 2024 | 13.20 | 13.42 | 13.05 | 13.40 | 13.23 | 36,159,500 |
22 May 2024 | 13.98 | 14.04 | 13.11 | 13.11 | 12.95 | 57,333,600 |
21 May 2024 | 14.58 | 14.75 | 13.98 | 14.11 | 13.94 | 38,558,200 |
20 May 2024 | 14.63 | 14.94 | 14.45 | 14.69 | 14.51 | 16,129,700 |
17 May 2024 | 14.86 | 15.01 | 14.68 | 14.73 | 14.55 | 19,248,400 |
16 May 2024 | 15.05 | 15.08 | 14.54 | 14.99 | 14.81 | 22,998,800 |
15 May 2024 | 15.27 | 15.61 | 14.75 | 14.90 | 14.72 | 20,037,900 |
14 May 2024 | 15.20 | 15.65 | 15.15 | 15.20 | 15.01 | 10,155,000 |
13 May 2024 | 15.12 | 15.43 | 15.12 | 15.13 | 14.94 | 8,237,500 |
10 May 2024 | 15.81 | 15.93 | 15.08 | 15.10 | 14.91 | 15,776,100 |
09 May 2024 | 16.61 | 16.80 | 15.46 | 15.76 | 15.57 | 34,208,200 |
08 May 2024 | 15.81 | 16.85 | 15.65 | 16.85 | 16.64 | 26,851,700 |
07 May 2024 | 16.07 | 16.61 | 15.84 | 15.93 | 15.73 | 22,519,300 |
06 May 2024 | 16.26 | 16.46 | 15.82 | 15.95 | 15.75 | 17,754,800 |
03 May 2024 | 16.00 | 16.58 | 16.00 | 16.40 | 16.20 | 17,492,900 |
02 May 2024 | 15.54 | 15.80 | 15.45 | 15.63 | 15.44 | 13,583,300 |
30 Apr 2024 | 15.63 | 15.71 | 15.24 | 15.33 | 15.14 | 14,859,500 |
29 Apr 2024 | 15.72 | 15.82 | 15.59 | 15.69 | 15.50 | 5,978,100 |
26 Apr 2024 | 15.68 | 15.92 | 15.58 | 15.71 | 15.52 | 8,314,000 |
25 Apr 2024 | 15.59 | 15.60 | 15.22 | 15.51 | 15.32 | 7,603,900 |
24 Apr 2024 | 15.56 | 15.90 | 15.55 | 15.59 | 15.40 | 8,476,700 |
23 Apr 2024 | 15.45 | 15.69 | 15.24 | 15.56 | 15.37 | 21,331,300 |
22 Apr 2024 | 15.70 | 16.00 | 15.52 | 15.59 | 15.40 | 8,988,100 |
19 Apr 2024 | 15.41 | 16.04 | 15.33 | 15.65 | 15.46 | 16,431,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |