Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.23 | 16.49 | 16.23 | 16.26 | 16.26 | 9,500 |
25 Jul 2024 | 16.44 | 16.44 | 15.83 | 16.20 | 16.20 | 3,500 |
24 Jul 2024 | 16.59 | 17.05 | 16.10 | 16.10 | 16.10 | 4,700 |
23 Jul 2024 | 16.66 | 16.95 | 16.11 | 16.90 | 16.90 | 2,200 |
22 Jul 2024 | 16.45 | 16.80 | 16.31 | 16.70 | 16.70 | 7,300 |
19 Jul 2024 | 16.37 | 16.45 | 16.30 | 16.30 | 16.30 | 17,800 |
18 Jul 2024 | 16.66 | 16.70 | 16.45 | 16.51 | 16.51 | 4,200 |
17 Jul 2024 | 16.61 | 16.90 | 16.26 | 16.36 | 16.36 | 3,600 |
16 Jul 2024 | 16.84 | 16.84 | 16.34 | 16.70 | 16.70 | 12,000 |
15 Jul 2024 | 16.53 | 16.69 | 16.36 | 16.44 | 16.44 | 4,000 |
12 Jul 2024 | 16.52 | 16.57 | 16.26 | 16.52 | 16.52 | 2,500 |
11 Jul 2024 | 16.60 | 16.60 | 16.35 | 16.35 | 16.35 | 6,900 |
10 Jul 2024 | 16.31 | 16.41 | 16.31 | 16.32 | 16.32 | 4,500 |
09 Jul 2024 | 16.40 | 16.46 | 16.07 | 16.18 | 16.18 | 5,100 |
08 Jul 2024 | 16.32 | 16.63 | 16.04 | 16.22 | 16.22 | 22,600 |
05 Jul 2024 | 16.23 | 16.50 | 16.02 | 16.24 | 16.24 | 7,000 |
03 Jul 2024 | 16.26 | 16.40 | 16.21 | 16.40 | 16.40 | 3,600 |
02 Jul 2024 | 15.91 | 16.38 | 15.91 | 15.99 | 15.99 | 10,800 |
01 Jul 2024 | 16.15 | 16.42 | 15.90 | 16.17 | 16.17 | 9,000 |
28 Jun 2024 | 16.70 | 16.96 | 16.59 | 16.79 | 16.79 | 7,600 |
27 Jun 2024 | 16.91 | 17.00 | 16.77 | 16.90 | 16.90 | 64,100 |
26 Jun 2024 | 16.92 | 16.92 | 16.66 | 16.73 | 16.73 | 4,500 |
25 Jun 2024 | 17.08 | 17.09 | 16.86 | 16.86 | 16.86 | 4,400 |
24 Jun 2024 | 17.04 | 17.33 | 16.99 | 16.99 | 16.99 | 23,700 |
21 Jun 2024 | 17.11 | 17.20 | 16.90 | 17.04 | 17.04 | 9,100 |
20 Jun 2024 | 17.00 | 17.20 | 17.00 | 17.14 | 17.14 | 4,000 |
18 Jun 2024 | 17.13 | 17.35 | 17.00 | 17.35 | 17.35 | 6,100 |
17 Jun 2024 | 17.05 | 17.11 | 16.85 | 17.11 | 17.11 | 7,600 |
14 Jun 2024 | 16.83 | 17.15 | 16.83 | 17.15 | 17.15 | 9,200 |
13 Jun 2024 | 17.53 | 17.88 | 17.38 | 17.79 | 17.79 | 2,600 |
12 Jun 2024 | 17.70 | 18.20 | 17.51 | 17.88 | 17.88 | 9,400 |
11 Jun 2024 | 17.80 | 17.80 | 17.45 | 17.55 | 17.55 | 3,000 |
10 Jun 2024 | 17.96 | 18.04 | 17.59 | 18.04 | 18.04 | 27,400 |
07 Jun 2024 | 17.70 | 18.00 | 17.66 | 17.93 | 17.93 | 2,900 |
06 Jun 2024 | 18.07 | 18.26 | 17.63 | 18.20 | 18.20 | 5,700 |
05 Jun 2024 | 18.10 | 18.26 | 17.60 | 18.00 | 18.00 | 10,900 |
04 Jun 2024 | 17.73 | 18.16 | 17.58 | 18.16 | 18.16 | 7,000 |
03 Jun 2024 | 18.05 | 18.20 | 17.54 | 17.86 | 17.86 | 24,600 |
31 May 2024 | 17.80 | 18.10 | 17.40 | 18.08 | 18.08 | 26,000 |
30 May 2024 | 17.33 | 17.58 | 17.33 | 17.38 | 17.38 | 43,600 |
29 May 2024 | 17.62 | 17.74 | 17.18 | 17.74 | 17.74 | 38,600 |
28 May 2024 | 18.01 | 18.01 | 17.50 | 17.80 | 17.80 | 20,700 |
24 May 2024 | 17.70 | 17.99 | 17.51 | 17.58 | 17.58 | 50,100 |
23 May 2024 | 17.90 | 17.90 | 17.76 | 17.80 | 17.80 | 109,700 |
22 May 2024 | 17.75 | 17.75 | 17.33 | 17.33 | 17.33 | 3,400 |
21 May 2024 | 17.68 | 17.90 | 17.40 | 17.80 | 17.80 | 4,300 |
20 May 2024 | 17.43 | 17.67 | 17.35 | 17.67 | 17.67 | 6,900 |
17 May 2024 | 17.35 | 17.44 | 17.04 | 17.21 | 17.21 | 11,600 |
16 May 2024 | 17.28 | 17.43 | 17.24 | 17.43 | 17.43 | 17,800 |
15 May 2024 | 17.15 | 17.43 | 17.15 | 17.43 | 17.43 | 1,900 |
14 May 2024 | 17.18 | 17.34 | 17.02 | 17.18 | 17.18 | 22,400 |
13 May 2024 | 17.21 | 17.26 | 16.96 | 17.26 | 17.26 | 53,600 |
10 May 2024 | 17.55 | 17.55 | 17.43 | 17.43 | 17.43 | 22,600 |
09 May 2024 | 17.51 | 17.51 | 17.17 | 17.33 | 17.33 | 36,100 |
08 May 2024 | 17.29 | 17.30 | 17.27 | 17.28 | 17.28 | 3,200 |
07 May 2024 | 17.33 | 17.33 | 17.22 | 17.30 | 17.30 | 5,700 |
06 May 2024 | 16.80 | 17.65 | 16.71 | 17.11 | 17.11 | 18,500 |
03 May 2024 | 17.20 | 17.20 | 17.03 | 17.10 | 17.10 | 14,500 |
02 May 2024 | 16.80 | 16.99 | 16.51 | 16.63 | 16.63 | 4,700 |
01 May 2024 | 17.10 | 17.10 | 16.25 | 16.94 | 16.94 | 11,400 |
30 Apr 2024 | 16.85 | 16.94 | 16.50 | 16.60 | 16.60 | 4,400 |
29 Apr 2024 | 17.05 | 17.25 | 16.83 | 17.03 | 17.03 | 6,900 |
26 Apr 2024 | 16.99 | 16.99 | 16.66 | 16.66 | 16.66 | 5,800 |
25 Apr 2024 | 16.45 | 16.69 | 16.25 | 16.69 | 16.69 | 11,300 |
24 Apr 2024 | 17.13 | 17.30 | 16.79 | 17.03 | 17.03 | 43,000 |
23 Apr 2024 | 16.41 | 16.85 | 16.41 | 16.64 | 16.64 | 8,900 |
22 Apr 2024 | 16.06 | 16.69 | 16.06 | 16.53 | 16.53 | 93,900 |
19 Apr 2024 | 16.05 | 16.35 | 15.91 | 15.91 | 15.91 | 1,496,000 |
18 Apr 2024 | 16.00 | 16.13 | 15.94 | 16.13 | 16.13 | 9,500 |
18 Apr 2024 | 0.23 Dividend | |||||
17 Apr 2024 | 16.79 | 16.79 | 16.39 | 16.59 | 16.36 | 3,200 |
16 Apr 2024 | 16.50 | 16.57 | 16.39 | 16.39 | 16.16 | 8,100 |
15 Apr 2024 | 16.77 | 16.90 | 16.63 | 16.63 | 16.40 | 15,900 |
12 Apr 2024 | 16.22 | 16.73 | 16.22 | 16.73 | 16.50 | 66,400 |
11 Apr 2024 | 15.96 | 16.24 | 15.96 | 16.24 | 16.01 | 40,300 |
10 Apr 2024 | 16.15 | 16.15 | 16.03 | 16.03 | 15.81 | 14,800 |
09 Apr 2024 | 16.20 | 16.38 | 16.12 | 16.32 | 16.09 | 20,700 |
08 Apr 2024 | 17.00 | 17.00 | 16.89 | 16.90 | 16.67 | 7,900 |
05 Apr 2024 | 16.70 | 16.95 | 16.70 | 16.88 | 16.65 | 89,100 |
04 Apr 2024 | 16.72 | 16.72 | 16.56 | 16.56 | 16.33 | 10,800 |
03 Apr 2024 | 16.51 | 16.77 | 16.49 | 16.70 | 16.47 | 16,500 |
02 Apr 2024 | 16.80 | 16.87 | 16.58 | 16.80 | 16.57 | 30,300 |
01 Apr 2024 | 17.50 | 17.50 | 17.10 | 17.23 | 16.99 | 15,300 |
28 Mar 2024 | 17.33 | 17.37 | 17.01 | 17.10 | 16.86 | 122,100 |
27 Mar 2024 | 17.25 | 17.40 | 17.06 | 17.27 | 17.03 | 7,500 |
26 Mar 2024 | 17.26 | 17.61 | 17.26 | 17.32 | 17.08 | 34,900 |
25 Mar 2024 | 17.19 | 17.35 | 17.10 | 17.32 | 17.08 | 19,900 |
22 Mar 2024 | 17.36 | 17.45 | 17.11 | 17.25 | 17.01 | 102,800 |
21 Mar 2024 | 17.20 | 17.43 | 17.00 | 17.21 | 16.97 | 4,000 |
20 Mar 2024 | 16.95 | 17.33 | 16.95 | 17.22 | 16.98 | 4,600 |
19 Mar 2024 | 16.85 | 16.95 | 16.75 | 16.95 | 16.72 | 46,700 |
18 Mar 2024 | 16.80 | 16.80 | 16.55 | 16.68 | 16.45 | 61,300 |
15 Mar 2024 | 16.40 | 16.66 | 16.40 | 16.66 | 16.43 | 10,400 |
14 Mar 2024 | 16.65 | 16.65 | 16.45 | 16.51 | 16.28 | 13,700 |
13 Mar 2024 | 16.46 | 16.84 | 16.46 | 16.59 | 16.36 | 80,200 |
12 Mar 2024 | 16.31 | 16.70 | 16.28 | 16.38 | 16.15 | 21,600 |
11 Mar 2024 | 16.18 | 16.27 | 16.04 | 16.18 | 15.96 | 11,600 |
08 Mar 2024 | 16.25 | 16.25 | 16.09 | 16.10 | 15.88 | 7,700 |
07 Mar 2024 | 16.21 | 16.30 | 16.21 | 16.27 | 16.04 | 13,100 |
06 Mar 2024 | 16.31 | 16.31 | 16.12 | 16.27 | 16.04 | 5,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |