Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.39 | 16.59 | 16.31 | 16.32 | 16.32 | 1,511,000 |
25 Jul 2024 | 15.98 | 16.29 | 15.72 | 16.19 | 16.19 | 1,676,200 |
24 Jul 2024 | 16.71 | 16.96 | 16.38 | 16.40 | 16.40 | 1,812,900 |
23 Jul 2024 | 16.39 | 16.58 | 16.35 | 16.56 | 16.56 | 1,022,900 |
22 Jul 2024 | 16.39 | 16.61 | 16.16 | 16.52 | 16.52 | 1,907,900 |
19 Jul 2024 | 16.08 | 16.65 | 16.05 | 16.61 | 16.61 | 3,106,100 |
18 Jul 2024 | 16.97 | 17.04 | 16.48 | 16.62 | 16.62 | 2,646,200 |
17 Jul 2024 | 17.14 | 17.24 | 16.79 | 17.12 | 17.12 | 5,160,800 |
16 Jul 2024 | 16.59 | 17.16 | 16.50 | 16.96 | 16.96 | 6,405,400 |
15 Jul 2024 | 15.87 | 16.18 | 15.62 | 15.96 | 15.96 | 2,890,300 |
12 Jul 2024 | 16.09 | 16.26 | 15.98 | 16.02 | 16.02 | 2,980,300 |
11 Jul 2024 | 16.32 | 16.35 | 15.92 | 16.22 | 16.22 | 2,630,800 |
10 Jul 2024 | 15.85 | 16.10 | 15.73 | 15.92 | 15.92 | 2,552,600 |
09 Jul 2024 | 15.70 | 15.79 | 15.46 | 15.50 | 15.50 | 4,149,000 |
08 Jul 2024 | 15.68 | 15.74 | 15.37 | 15.53 | 15.53 | 6,847,300 |
05 Jul 2024 | 16.04 | 16.15 | 15.75 | 15.87 | 15.87 | 4,037,100 |
03 Jul 2024 | 15.10 | 15.48 | 15.07 | 15.29 | 15.29 | 2,014,600 |
02 Jul 2024 | 14.80 | 15.00 | 14.64 | 14.94 | 14.94 | 2,043,100 |
01 Jul 2024 | 15.06 | 15.12 | 14.86 | 14.86 | 14.86 | 1,677,800 |
28 Jun 2024 | 15.28 | 15.33 | 14.84 | 14.90 | 14.90 | 3,505,000 |
27 Jun 2024 | 15.25 | 15.41 | 15.20 | 15.29 | 15.29 | 2,031,700 |
26 Jun 2024 | 14.75 | 15.17 | 14.69 | 15.16 | 15.16 | 2,015,600 |
25 Jun 2024 | 14.87 | 15.02 | 14.79 | 14.93 | 14.93 | 2,152,000 |
24 Jun 2024 | 15.02 | 15.19 | 14.85 | 15.01 | 15.01 | 2,652,100 |
21 Jun 2024 | 14.91 | 14.97 | 14.45 | 14.68 | 14.68 | 7,931,400 |
20 Jun 2024 | 14.72 | 14.77 | 14.43 | 14.62 | 14.62 | 4,190,000 |
18 Jun 2024 | 13.80 | 14.17 | 13.73 | 14.02 | 14.02 | 3,499,200 |
17 Jun 2024 | 13.50 | 13.73 | 13.33 | 13.63 | 13.63 | 2,351,000 |
14 Jun 2024 | 13.68 | 13.81 | 13.25 | 13.54 | 13.54 | 5,311,700 |
13 Jun 2024 | 14.26 | 14.73 | 13.49 | 13.50 | 13.50 | 10,254,900 |
12 Jun 2024 | 16.18 | 16.23 | 15.69 | 15.84 | 15.84 | 3,407,700 |
11 Jun 2024 | 15.72 | 15.72 | 15.30 | 15.69 | 15.69 | 3,143,500 |
10 Jun 2024 | 15.48 | 15.86 | 15.46 | 15.81 | 15.81 | 2,915,300 |
07 Jun 2024 | 15.57 | 15.71 | 15.39 | 15.53 | 15.53 | 4,363,500 |
06 Jun 2024 | 15.63 | 16.25 | 15.58 | 16.24 | 16.24 | 2,942,300 |
05 Jun 2024 | 15.33 | 15.66 | 15.13 | 15.61 | 15.61 | 2,549,500 |
04 Jun 2024 | 15.30 | 15.30 | 14.88 | 15.20 | 15.20 | 2,939,200 |
03 Jun 2024 | 15.76 | 15.78 | 15.46 | 15.58 | 15.58 | 2,352,200 |
31 May 2024 | 15.79 | 15.91 | 15.59 | 15.75 | 15.75 | 3,195,100 |
30 May 2024 | 15.80 | 16.25 | 15.79 | 15.99 | 15.99 | 2,077,600 |
29 May 2024 | 16.07 | 16.25 | 15.81 | 15.84 | 15.84 | 1,568,900 |
28 May 2024 | 16.35 | 16.47 | 16.19 | 16.29 | 16.29 | 1,537,700 |
24 May 2024 | 15.93 | 16.16 | 15.93 | 16.05 | 16.05 | 1,378,600 |
23 May 2024 | 16.03 | 16.11 | 15.69 | 15.78 | 15.78 | 2,559,700 |
22 May 2024 | 16.54 | 16.59 | 15.94 | 16.13 | 16.13 | 2,563,500 |
21 May 2024 | 16.60 | 16.86 | 16.41 | 16.56 | 16.56 | 2,306,600 |
20 May 2024 | 16.75 | 16.98 | 16.48 | 16.80 | 16.80 | 2,498,800 |
17 May 2024 | 16.07 | 16.36 | 15.97 | 16.32 | 16.32 | 3,643,200 |
16 May 2024 | 16.71 | 16.75 | 15.77 | 15.79 | 15.79 | 5,931,500 |
15 May 2024 | 16.91 | 17.11 | 16.56 | 16.91 | 16.91 | 1,805,700 |
14 May 2024 | 16.70 | 16.90 | 16.59 | 16.80 | 16.80 | 1,694,100 |
13 May 2024 | 16.88 | 17.05 | 16.56 | 16.75 | 16.75 | 1,214,700 |
10 May 2024 | 17.00 | 17.31 | 16.82 | 16.94 | 16.94 | 3,124,600 |
09 May 2024 | 16.28 | 16.55 | 16.20 | 16.46 | 16.46 | 1,766,100 |
08 May 2024 | 15.57 | 16.10 | 15.54 | 16.05 | 16.05 | 2,474,900 |
07 May 2024 | 15.69 | 16.00 | 15.47 | 15.90 | 15.90 | 3,475,700 |
06 May 2024 | 16.87 | 16.92 | 16.49 | 16.56 | 16.56 | 1,860,900 |
03 May 2024 | 16.52 | 16.59 | 16.15 | 16.45 | 16.45 | 2,117,900 |
02 May 2024 | 16.20 | 16.46 | 16.16 | 16.38 | 16.38 | 2,468,400 |
01 May 2024 | 16.36 | 16.82 | 16.22 | 16.39 | 16.39 | 2,336,400 |
30 Apr 2024 | 16.87 | 17.10 | 16.16 | 16.17 | 16.17 | 4,658,400 |
29 Apr 2024 | 17.76 | 18.11 | 17.60 | 17.89 | 17.89 | 2,062,700 |
26 Apr 2024 | 17.61 | 17.82 | 17.37 | 17.53 | 17.53 | 3,279,900 |
25 Apr 2024 | 16.90 | 17.50 | 16.69 | 17.40 | 17.40 | 2,863,100 |
24 Apr 2024 | 16.72 | 17.01 | 16.69 | 16.96 | 16.96 | 2,571,700 |
23 Apr 2024 | 16.34 | 16.92 | 16.31 | 16.89 | 16.89 | 2,716,000 |
22 Apr 2024 | 16.72 | 16.97 | 16.51 | 16.66 | 16.66 | 4,814,100 |
19 Apr 2024 | 17.79 | 17.93 | 17.61 | 17.65 | 17.65 | 5,171,100 |
18 Apr 2024 | 17.93 | 17.99 | 17.46 | 17.77 | 17.77 | 2,251,400 |
17 Apr 2024 | 17.74 | 18.02 | 17.45 | 17.74 | 17.74 | 3,997,700 |
16 Apr 2024 | 17.58 | 17.64 | 17.26 | 17.44 | 17.44 | 5,495,400 |
15 Apr 2024 | 18.38 | 18.38 | 17.50 | 17.60 | 17.60 | 5,081,000 |
12 Apr 2024 | 18.90 | 18.97 | 18.00 | 18.16 | 18.16 | 9,960,300 |
11 Apr 2024 | 17.59 | 18.29 | 17.52 | 18.19 | 18.19 | 5,613,800 |
10 Apr 2024 | 17.13 | 17.60 | 17.04 | 17.28 | 17.28 | 7,098,500 |
09 Apr 2024 | 17.97 | 18.07 | 17.70 | 18.06 | 18.06 | 5,148,000 |
08 Apr 2024 | 17.58 | 17.66 | 17.22 | 17.40 | 17.40 | 5,585,900 |
05 Apr 2024 | 16.94 | 17.44 | 16.76 | 17.40 | 17.40 | 5,205,600 |
04 Apr 2024 | 16.94 | 17.25 | 16.61 | 16.68 | 16.68 | 7,007,600 |
03 Apr 2024 | 16.53 | 16.82 | 16.24 | 16.76 | 16.76 | 6,628,500 |
02 Apr 2024 | 16.36 | 16.50 | 16.00 | 16.16 | 16.16 | 5,511,500 |
01 Apr 2024 | 16.50 | 16.61 | 15.85 | 15.95 | 15.95 | 3,665,200 |
28 Mar 2024 | 16.04 | 16.09 | 15.77 | 15.89 | 15.89 | 4,043,800 |
27 Mar 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 15.61 | 3,029,700 |
26 Mar 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 15.42 | 2,743,000 |
25 Mar 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 15.15 | 2,099,900 |
22 Mar 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 15.12 | 2,110,600 |
21 Mar 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 15.20 | 4,226,200 |
20 Mar 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 15.14 | 3,607,300 |
19 Mar 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 14.23 | 3,008,400 |
18 Mar 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 14.41 | 3,613,900 |
15 Mar 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 14.68 | 7,268,400 |
14 Mar 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 14.79 | 3,503,400 |
14 Mar 2024 | 0.219 Dividend | |||||
13 Mar 2024 | 15.17 | 15.69 | 15.15 | 15.47 | 15.25 | 3,942,900 |
12 Mar 2024 | 14.89 | 15.16 | 14.71 | 14.97 | 14.76 | 6,448,700 |
11 Mar 2024 | 15.17 | 15.97 | 15.09 | 15.79 | 15.57 | 4,908,000 |
08 Mar 2024 | 15.43 | 15.53 | 15.23 | 15.27 | 15.05 | 4,824,300 |
07 Mar 2024 | 15.21 | 15.48 | 15.10 | 15.43 | 15.21 | 3,843,400 |
06 Mar 2024 | 14.86 | 15.29 | 14.86 | 15.08 | 14.87 | 3,339,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |