Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.03 | 16.36 | 15.83 | 16.23 | 16.23 | 1,321,600 |
25 Jul 2024 | 15.86 | 16.14 | 15.60 | 15.64 | 15.64 | 1,388,600 |
24 Jul 2024 | 16.55 | 16.70 | 15.82 | 15.86 | 15.86 | 1,435,200 |
23 Jul 2024 | 16.35 | 16.70 | 16.20 | 16.66 | 16.66 | 1,751,000 |
22 Jul 2024 | 16.04 | 16.54 | 15.93 | 16.46 | 16.46 | 1,164,800 |
19 Jul 2024 | 16.21 | 16.26 | 15.87 | 16.10 | 16.10 | 1,538,300 |
18 Jul 2024 | 15.90 | 16.53 | 15.87 | 16.17 | 16.17 | 2,027,600 |
17 Jul 2024 | 15.91 | 16.45 | 15.91 | 16.00 | 16.00 | 2,621,100 |
16 Jul 2024 | 15.86 | 16.20 | 15.78 | 16.11 | 16.11 | 2,050,800 |
15 Jul 2024 | 15.66 | 15.73 | 15.38 | 15.67 | 15.67 | 1,368,100 |
12 Jul 2024 | 15.71 | 15.88 | 15.37 | 15.46 | 15.46 | 1,913,800 |
11 Jul 2024 | 15.50 | 15.85 | 15.42 | 15.50 | 15.50 | 1,825,000 |
10 Jul 2024 | 14.99 | 15.32 | 14.85 | 15.22 | 15.22 | 1,487,200 |
09 Jul 2024 | 14.74 | 15.03 | 14.67 | 14.87 | 14.87 | 596,700 |
08 Jul 2024 | 14.71 | 14.86 | 14.60 | 14.85 | 14.85 | 971,700 |
05 Jul 2024 | 14.85 | 14.90 | 14.52 | 14.59 | 14.59 | 1,230,200 |
03 Jul 2024 | 14.72 | 15.03 | 14.64 | 14.95 | 14.95 | 852,400 |
02 Jul 2024 | 14.69 | 14.97 | 14.44 | 14.61 | 14.61 | 2,345,700 |
01 Jul 2024 | 15.33 | 15.37 | 14.62 | 14.65 | 14.65 | 2,192,200 |
28 Jun 2024 | 15.29 | 15.50 | 15.13 | 15.44 | 15.44 | 3,867,200 |
27 Jun 2024 | 14.88 | 15.19 | 14.74 | 15.15 | 15.15 | 1,105,100 |
26 Jun 2024 | 14.49 | 14.83 | 14.49 | 14.80 | 14.80 | 1,378,700 |
25 Jun 2024 | 14.84 | 14.88 | 14.45 | 14.60 | 14.60 | 870,500 |
24 Jun 2024 | 14.67 | 15.06 | 14.60 | 14.88 | 14.88 | 1,282,100 |
21 Jun 2024 | 14.87 | 15.01 | 14.52 | 14.67 | 14.67 | 3,803,700 |
20 Jun 2024 | 14.73 | 15.06 | 14.71 | 14.88 | 14.88 | 2,207,100 |
18 Jun 2024 | 14.49 | 14.92 | 14.42 | 14.81 | 14.81 | 1,960,500 |
17 Jun 2024 | 14.33 | 14.54 | 14.21 | 14.47 | 14.47 | 1,256,400 |
14 Jun 2024 | 14.60 | 14.75 | 14.44 | 14.48 | 14.48 | 1,288,700 |
13 Jun 2024 | 14.79 | 14.99 | 14.65 | 14.83 | 14.83 | 947,700 |
12 Jun 2024 | 15.36 | 15.71 | 14.73 | 14.81 | 14.81 | 2,060,900 |
11 Jun 2024 | 14.62 | 14.79 | 14.52 | 14.62 | 14.62 | 1,973,200 |
10 Jun 2024 | 14.66 | 14.88 | 14.66 | 14.74 | 14.74 | 993,700 |
07 Jun 2024 | 14.93 | 15.07 | 14.75 | 14.92 | 14.92 | 1,178,700 |
06 Jun 2024 | 15.34 | 15.53 | 15.15 | 15.17 | 15.17 | 907,200 |
05 Jun 2024 | 15.32 | 15.52 | 15.00 | 15.49 | 15.49 | 2,233,700 |
04 Jun 2024 | 15.18 | 15.34 | 15.09 | 15.20 | 15.20 | 1,238,700 |
03 Jun 2024 | 15.31 | 15.50 | 15.14 | 15.26 | 15.26 | 1,901,500 |
31 May 2024 | 14.87 | 15.15 | 14.81 | 15.12 | 15.12 | 1,821,600 |
30 May 2024 | 14.63 | 14.90 | 14.56 | 14.83 | 14.83 | 825,500 |
29 May 2024 | 14.55 | 14.64 | 14.35 | 14.48 | 14.48 | 1,674,200 |
28 May 2024 | 15.11 | 15.22 | 14.72 | 14.73 | 14.73 | 1,509,000 |
24 May 2024 | 15.09 | 15.11 | 14.81 | 14.96 | 14.96 | 1,349,200 |
23 May 2024 | 15.26 | 15.33 | 14.80 | 14.90 | 14.90 | 2,297,000 |
22 May 2024 | 15.58 | 15.66 | 15.12 | 15.18 | 15.18 | 1,516,300 |
21 May 2024 | 15.22 | 15.72 | 15.15 | 15.64 | 15.64 | 1,436,100 |
20 May 2024 | 15.50 | 15.63 | 15.20 | 15.22 | 15.22 | 1,258,600 |
17 May 2024 | 15.75 | 15.87 | 15.42 | 15.54 | 15.54 | 1,792,800 |
17 May 2024 | 0.17 Dividend | |||||
16 May 2024 | 15.98 | 16.22 | 15.98 | 16.07 | 15.90 | 2,181,200 |
15 May 2024 | 16.85 | 16.89 | 15.78 | 15.93 | 15.76 | 3,223,100 |
14 May 2024 | 15.75 | 16.52 | 15.65 | 16.50 | 16.33 | 2,781,600 |
13 May 2024 | 15.45 | 15.69 | 15.28 | 15.51 | 15.35 | 1,416,500 |
10 May 2024 | 15.74 | 15.74 | 15.22 | 15.28 | 15.12 | 1,509,500 |
09 May 2024 | 15.97 | 16.14 | 15.38 | 15.49 | 15.33 | 3,458,200 |
08 May 2024 | 15.11 | 15.85 | 15.06 | 15.84 | 15.67 | 4,300,200 |
07 May 2024 | 14.79 | 15.41 | 14.70 | 15.25 | 15.09 | 3,765,900 |
06 May 2024 | 14.50 | 14.73 | 14.21 | 14.68 | 14.52 | 2,402,300 |
03 May 2024 | 14.20 | 14.31 | 13.86 | 14.29 | 14.14 | 2,275,400 |
02 May 2024 | 13.72 | 13.85 | 13.49 | 13.80 | 13.65 | 2,382,000 |
01 May 2024 | 13.26 | 13.78 | 12.99 | 13.46 | 13.32 | 4,945,900 |
30 Apr 2024 | 15.30 | 15.44 | 13.67 | 13.76 | 13.61 | 7,387,900 |
29 Apr 2024 | 15.87 | 16.06 | 15.70 | 16.01 | 15.84 | 1,377,100 |
26 Apr 2024 | 15.40 | 15.77 | 15.37 | 15.67 | 15.50 | 1,111,400 |
25 Apr 2024 | 15.28 | 15.52 | 15.16 | 15.38 | 15.22 | 1,238,900 |
24 Apr 2024 | 16.03 | 16.11 | 15.56 | 15.64 | 15.47 | 1,505,600 |
23 Apr 2024 | 15.70 | 16.39 | 15.67 | 16.14 | 15.97 | 1,369,000 |
22 Apr 2024 | 15.47 | 15.77 | 15.28 | 15.69 | 15.52 | 1,044,000 |
19 Apr 2024 | 15.16 | 15.49 | 15.13 | 15.29 | 15.13 | 1,292,400 |
18 Apr 2024 | 15.47 | 15.61 | 15.13 | 15.17 | 15.01 | 1,680,100 |
17 Apr 2024 | 15.91 | 16.02 | 15.37 | 15.37 | 15.21 | 1,608,300 |
16 Apr 2024 | 15.79 | 15.98 | 15.57 | 15.79 | 15.62 | 1,740,000 |
15 Apr 2024 | 16.13 | 16.29 | 15.84 | 15.96 | 15.79 | 2,113,300 |
12 Apr 2024 | 16.16 | 16.27 | 15.84 | 16.08 | 15.91 | 1,646,000 |
11 Apr 2024 | 15.84 | 16.30 | 15.66 | 16.22 | 16.05 | 1,944,600 |
10 Apr 2024 | 15.75 | 15.94 | 15.45 | 15.77 | 15.60 | 1,803,700 |
09 Apr 2024 | 16.27 | 16.39 | 16.06 | 16.39 | 16.22 | 1,407,300 |
08 Apr 2024 | 16.12 | 16.43 | 16.12 | 16.24 | 16.07 | 1,155,800 |
05 Apr 2024 | 15.88 | 16.21 | 15.84 | 16.11 | 15.94 | 1,174,100 |
04 Apr 2024 | 16.46 | 16.61 | 15.85 | 15.92 | 15.75 | 968,200 |
03 Apr 2024 | 16.12 | 16.41 | 16.00 | 16.18 | 16.01 | 1,389,300 |
02 Apr 2024 | 16.40 | 16.45 | 16.03 | 16.22 | 16.05 | 2,156,600 |
01 Apr 2024 | 17.16 | 17.20 | 16.70 | 16.79 | 16.61 | 1,024,500 |
28 Mar 2024 | 17.18 | 17.30 | 17.03 | 17.23 | 17.05 | 1,460,400 |
27 Mar 2024 | 16.89 | 17.11 | 16.89 | 17.09 | 16.91 | 1,319,800 |
26 Mar 2024 | 16.79 | 16.97 | 16.59 | 16.67 | 16.49 | 1,330,500 |
25 Mar 2024 | 17.04 | 17.14 | 16.69 | 16.71 | 16.53 | 979,700 |
22 Mar 2024 | 17.37 | 17.49 | 16.89 | 17.00 | 16.82 | 1,407,900 |
21 Mar 2024 | 17.24 | 17.64 | 17.11 | 17.24 | 17.06 | 2,381,100 |
20 Mar 2024 | 16.40 | 17.05 | 16.40 | 17.02 | 16.84 | 1,530,100 |
19 Mar 2024 | 16.29 | 16.68 | 16.20 | 16.58 | 16.40 | 1,441,100 |
18 Mar 2024 | 16.17 | 16.45 | 15.98 | 16.43 | 16.26 | 1,495,000 |
15 Mar 2024 | 15.80 | 16.20 | 15.80 | 16.13 | 15.96 | 2,775,700 |
14 Mar 2024 | 16.23 | 16.35 | 15.71 | 15.95 | 15.78 | 2,022,000 |
13 Mar 2024 | 15.89 | 16.50 | 15.89 | 16.39 | 16.22 | 2,071,600 |
12 Mar 2024 | 15.86 | 16.08 | 15.74 | 15.90 | 15.73 | 1,441,700 |
11 Mar 2024 | 16.24 | 16.32 | 15.88 | 15.94 | 15.77 | 1,916,000 |
08 Mar 2024 | 16.51 | 16.75 | 16.27 | 16.28 | 16.11 | 1,445,500 |
07 Mar 2024 | 16.18 | 16.30 | 15.99 | 16.26 | 16.09 | 1,908,000 |
06 Mar 2024 | 16.22 | 16.32 | 15.89 | 15.99 | 15.82 | 1,833,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |