Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.13 | 18.21 | 18.00 | 18.03 | 18.03 | 10,979,000 |
25 Jul 2024 | 18.26 | 18.43 | 17.97 | 18.02 | 18.02 | 20,294,100 |
24 Jul 2024 | 18.34 | 18.40 | 18.22 | 18.25 | 18.25 | 10,874,800 |
23 Jul 2024 | 18.21 | 18.25 | 18.02 | 18.16 | 18.16 | 5,744,900 |
22 Jul 2024 | 18.09 | 18.29 | 18.07 | 18.25 | 18.25 | 8,842,500 |
19 Jul 2024 | 17.95 | 18.04 | 17.80 | 18.00 | 18.00 | 9,903,200 |
18 Jul 2024 | 17.87 | 18.07 | 17.83 | 17.85 | 17.85 | 8,012,300 |
17 Jul 2024 | 17.79 | 18.04 | 17.77 | 17.94 | 17.94 | 15,197,400 |
16 Jul 2024 | 17.76 | 17.79 | 17.67 | 17.72 | 17.72 | 10,403,000 |
15 Jul 2024 | 18.00 | 18.01 | 17.67 | 17.67 | 17.67 | 11,617,900 |
12 Jul 2024 | 18.01 | 18.20 | 17.95 | 18.12 | 18.12 | 14,169,700 |
11 Jul 2024 | 17.74 | 18.02 | 17.72 | 17.96 | 17.96 | 11,066,200 |
10 Jul 2024 | 17.45 | 17.66 | 17.38 | 17.64 | 17.64 | 10,832,500 |
09 Jul 2024 | 17.19 | 17.54 | 17.16 | 17.34 | 17.34 | 17,886,000 |
08 Jul 2024 | 17.21 | 17.36 | 17.14 | 17.18 | 17.18 | 9,715,700 |
05 Jul 2024 | 17.19 | 17.36 | 17.07 | 17.23 | 17.23 | 10,353,600 |
03 Jul 2024 | 17.16 | 17.34 | 17.08 | 17.22 | 17.22 | 7,981,800 |
02 Jul 2024 | 17.20 | 17.27 | 17.05 | 17.08 | 17.08 | 18,655,800 |
01 Jul 2024 | 17.58 | 17.60 | 17.08 | 17.17 | 17.17 | 12,537,400 |
28 Jun 2024 | 17.51 | 17.55 | 17.35 | 17.46 | 17.46 | 24,117,600 |
28 Jun 2024 | 0.01 Dividend | |||||
27 Jun 2024 | 17.58 | 17.58 | 17.47 | 17.48 | 17.47 | 11,506,800 |
26 Jun 2024 | 17.53 | 17.61 | 17.43 | 17.58 | 17.57 | 11,334,000 |
25 Jun 2024 | 17.69 | 17.76 | 17.44 | 17.60 | 17.59 | 14,956,200 |
24 Jun 2024 | 17.63 | 17.86 | 17.55 | 17.71 | 17.70 | 19,466,800 |
21 Jun 2024 | 17.90 | 17.95 | 17.56 | 17.66 | 17.65 | 22,376,600 |
20 Jun 2024 | 17.76 | 17.86 | 17.65 | 17.83 | 17.82 | 17,555,400 |
18 Jun 2024 | 17.72 | 17.85 | 17.62 | 17.78 | 17.77 | 19,295,600 |
17 Jun 2024 | 18.06 | 18.15 | 17.77 | 17.78 | 17.77 | 11,231,000 |
14 Jun 2024 | 18.30 | 18.34 | 18.17 | 18.25 | 18.24 | 7,704,700 |
13 Jun 2024 | 18.16 | 18.43 | 18.13 | 18.37 | 18.36 | 15,297,400 |
12 Jun 2024 | 18.48 | 18.48 | 18.02 | 18.14 | 18.13 | 8,831,000 |
11 Jun 2024 | 18.25 | 18.43 | 18.21 | 18.31 | 18.30 | 13,599,000 |
10 Jun 2024 | 18.30 | 18.49 | 18.16 | 18.44 | 18.43 | 19,469,800 |
07 Jun 2024 | 18.08 | 18.22 | 18.04 | 18.05 | 18.04 | 7,802,000 |
06 Jun 2024 | 18.22 | 18.40 | 18.16 | 18.21 | 18.20 | 9,549,900 |
05 Jun 2024 | 18.26 | 18.37 | 18.21 | 18.22 | 18.21 | 9,094,900 |
04 Jun 2024 | 18.13 | 18.40 | 18.11 | 18.32 | 18.31 | 9,107,900 |
03 Jun 2024 | 18.53 | 18.55 | 18.20 | 18.24 | 18.23 | 12,104,200 |
31 May 2024 | 18.34 | 18.57 | 18.29 | 18.54 | 18.53 | 21,054,800 |
30 May 2024 | 18.17 | 18.32 | 18.15 | 18.28 | 18.27 | 11,405,000 |
29 May 2024 | 18.10 | 18.18 | 17.95 | 18.10 | 18.09 | 10,094,300 |
28 May 2024 | 18.39 | 18.51 | 18.22 | 18.22 | 18.21 | 9,767,000 |
24 May 2024 | 18.41 | 18.61 | 18.40 | 18.46 | 18.45 | 11,188,900 |
23 May 2024 | 18.65 | 18.68 | 18.37 | 18.38 | 18.37 | 14,046,300 |
22 May 2024 | 18.85 | 18.95 | 18.71 | 18.73 | 18.72 | 13,487,300 |
21 May 2024 | 18.65 | 18.92 | 18.63 | 18.92 | 18.91 | 14,313,400 |
20 May 2024 | 18.60 | 18.88 | 18.60 | 18.65 | 18.64 | 12,102,300 |
17 May 2024 | 18.59 | 18.60 | 18.47 | 18.60 | 18.59 | 12,617,100 |
16 May 2024 | 18.35 | 18.62 | 18.35 | 18.45 | 18.44 | 14,945,300 |
15 May 2024 | 18.14 | 18.31 | 18.11 | 18.31 | 18.30 | 14,453,500 |
14 May 2024 | 17.97 | 18.04 | 17.82 | 18.01 | 18.00 | 17,826,300 |
13 May 2024 | 17.88 | 17.98 | 17.74 | 17.87 | 17.86 | 13,072,900 |
10 May 2024 | 18.00 | 18.07 | 17.78 | 17.83 | 17.82 | 12,582,300 |
09 May 2024 | 17.74 | 18.00 | 17.74 | 17.90 | 17.89 | 12,257,500 |
08 May 2024 | 17.74 | 17.92 | 17.68 | 17.84 | 17.83 | 11,404,400 |
07 May 2024 | 17.76 | 17.77 | 17.60 | 17.73 | 17.72 | 9,963,600 |
06 May 2024 | 17.67 | 17.74 | 17.51 | 17.67 | 17.66 | 11,972,600 |
03 May 2024 | 17.74 | 17.85 | 17.43 | 17.57 | 17.56 | 12,813,200 |
02 May 2024 | 17.40 | 17.65 | 17.29 | 17.53 | 17.52 | 9,537,100 |
01 May 2024 | 17.11 | 17.49 | 17.10 | 17.41 | 17.40 | 15,262,900 |
30 Apr 2024 | 17.13 | 17.24 | 17.00 | 17.11 | 17.10 | 10,620,100 |
29 Apr 2024 | 17.10 | 17.27 | 17.10 | 17.26 | 17.25 | 10,710,700 |
26 Apr 2024 | 17.09 | 17.20 | 16.96 | 17.03 | 17.02 | 13,459,200 |
25 Apr 2024 | 16.98 | 17.17 | 16.50 | 17.07 | 17.06 | 16,435,700 |
24 Apr 2024 | 16.81 | 17.10 | 16.70 | 17.00 | 16.99 | 9,906,400 |
23 Apr 2024 | 16.95 | 17.09 | 16.92 | 16.96 | 16.95 | 9,631,100 |
22 Apr 2024 | 16.86 | 16.98 | 16.70 | 16.95 | 16.94 | 8,758,700 |
19 Apr 2024 | 16.58 | 16.87 | 16.55 | 16.85 | 16.84 | 10,302,500 |
18 Apr 2024 | 16.53 | 16.60 | 16.42 | 16.54 | 16.53 | 9,494,000 |
17 Apr 2024 | 16.21 | 16.52 | 16.18 | 16.44 | 16.43 | 11,312,400 |
16 Apr 2024 | 16.22 | 16.26 | 15.96 | 16.03 | 16.02 | 11,173,000 |
15 Apr 2024 | 16.73 | 16.77 | 16.21 | 16.29 | 16.28 | 13,267,800 |
12 Apr 2024 | 16.52 | 16.64 | 16.35 | 16.60 | 16.59 | 20,246,100 |
11 Apr 2024 | 16.82 | 16.82 | 16.45 | 16.47 | 16.46 | 8,322,800 |
10 Apr 2024 | 16.73 | 16.84 | 16.57 | 16.72 | 16.71 | 10,386,000 |
09 Apr 2024 | 16.89 | 17.01 | 16.82 | 16.99 | 16.98 | 11,010,700 |
08 Apr 2024 | 16.80 | 16.85 | 16.66 | 16.81 | 16.80 | 10,752,200 |
05 Apr 2024 | 16.48 | 16.83 | 16.37 | 16.81 | 16.80 | 14,376,500 |
04 Apr 2024 | 16.83 | 16.86 | 16.51 | 16.57 | 16.56 | 10,156,900 |
03 Apr 2024 | 16.73 | 16.82 | 16.67 | 16.71 | 16.70 | 8,174,400 |
02 Apr 2024 | 16.52 | 16.72 | 16.48 | 16.69 | 16.68 | 12,978,900 |
01 Apr 2024 | 16.71 | 16.72 | 16.48 | 16.56 | 16.55 | 16,590,400 |
28 Mar 2024 | 16.78 | 16.88 | 16.72 | 16.76 | 16.75 | 17,031,500 |
27 Mar 2024 | 16.37 | 16.75 | 16.32 | 16.74 | 16.73 | 19,337,700 |
27 Mar 2024 | 0.01 Dividend | |||||
26 Mar 2024 | 16.42 | 16.52 | 16.28 | 16.28 | 16.26 | 12,793,700 |
25 Mar 2024 | 16.48 | 16.53 | 16.36 | 16.41 | 16.39 | 14,520,100 |
22 Mar 2024 | 16.53 | 16.55 | 16.38 | 16.41 | 16.39 | 13,482,000 |
21 Mar 2024 | 16.20 | 16.51 | 16.20 | 16.43 | 16.41 | 14,144,100 |
20 Mar 2024 | 16.21 | 16.29 | 16.03 | 16.20 | 16.18 | 14,597,300 |
19 Mar 2024 | 16.15 | 16.29 | 16.07 | 16.25 | 16.23 | 18,760,700 |
18 Mar 2024 | 16.20 | 16.21 | 16.00 | 16.06 | 16.04 | 13,586,300 |
15 Mar 2024 | 16.06 | 16.32 | 16.06 | 16.25 | 16.23 | 23,905,500 |
14 Mar 2024 | 16.34 | 16.41 | 16.02 | 16.17 | 16.15 | 11,210,100 |
13 Mar 2024 | 16.45 | 16.55 | 16.37 | 16.40 | 16.38 | 12,137,200 |
12 Mar 2024 | 16.40 | 16.46 | 16.28 | 16.32 | 16.30 | 12,882,500 |
11 Mar 2024 | 16.50 | 16.60 | 16.39 | 16.45 | 16.43 | 13,610,700 |
08 Mar 2024 | 16.59 | 16.65 | 16.53 | 16.56 | 16.54 | 15,896,300 |
07 Mar 2024 | 16.65 | 16.70 | 16.45 | 16.59 | 16.57 | 14,097,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |