Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.39 | 17.54 | 17.20 | 17.27 | 17.27 | 416,100 |
25 Jul 2024 | 17.23 | 17.57 | 17.11 | 17.35 | 17.35 | 363,200 |
24 Jul 2024 | 17.55 | 17.55 | 17.12 | 17.24 | 17.24 | 572,600 |
23 Jul 2024 | 17.64 | 17.80 | 17.48 | 17.52 | 17.52 | 475,700 |
22 Jul 2024 | 17.37 | 17.57 | 17.21 | 17.46 | 17.46 | 462,600 |
19 Jul 2024 | 17.25 | 17.31 | 17.05 | 17.20 | 17.20 | 333,100 |
18 Jul 2024 | 17.81 | 17.84 | 17.13 | 17.13 | 17.13 | 744,300 |
17 Jul 2024 | 17.52 | 17.86 | 17.52 | 17.78 | 17.78 | 565,200 |
16 Jul 2024 | 17.62 | 17.76 | 17.32 | 17.44 | 17.44 | 678,600 |
15 Jul 2024 | 17.17 | 17.32 | 17.02 | 17.24 | 17.24 | 575,900 |
12 Jul 2024 | 16.90 | 17.25 | 16.90 | 17.00 | 17.00 | 522,000 |
11 Jul 2024 | 16.82 | 16.95 | 16.77 | 16.93 | 16.93 | 432,600 |
10 Jul 2024 | 16.90 | 16.95 | 16.79 | 16.83 | 16.83 | 316,000 |
09 Jul 2024 | 17.17 | 17.19 | 16.80 | 16.83 | 16.83 | 482,000 |
08 Jul 2024 | 16.71 | 17.39 | 16.61 | 17.11 | 17.11 | 1,277,500 |
05 Jul 2024 | 16.70 | 16.75 | 16.42 | 16.54 | 16.54 | 327,500 |
03 Jul 2024 | 16.58 | 16.94 | 16.58 | 16.68 | 16.68 | 361,500 |
02 Jul 2024 | 16.42 | 16.59 | 16.26 | 16.51 | 16.51 | 582,400 |
01 Jul 2024 | 16.52 | 16.58 | 16.25 | 16.31 | 16.31 | 352,600 |
28 Jun 2024 | 16.49 | 16.69 | 16.41 | 16.48 | 16.48 | 626,100 |
27 Jun 2024 | 16.58 | 16.64 | 16.27 | 16.49 | 16.49 | 360,000 |
26 Jun 2024 | 16.53 | 16.80 | 16.44 | 16.48 | 16.48 | 561,300 |
25 Jun 2024 | 15.80 | 16.77 | 15.74 | 16.67 | 16.67 | 816,400 |
24 Jun 2024 | 15.80 | 15.88 | 15.63 | 15.85 | 15.85 | 443,000 |
21 Jun 2024 | 15.60 | 15.87 | 15.53 | 15.68 | 15.68 | 1,935,800 |
20 Jun 2024 | 15.90 | 15.91 | 15.58 | 15.62 | 15.62 | 847,500 |
18 Jun 2024 | 16.10 | 16.14 | 15.80 | 15.95 | 15.95 | 667,100 |
17 Jun 2024 | 16.17 | 16.20 | 15.85 | 16.17 | 16.17 | 1,009,900 |
14 Jun 2024 | 16.28 | 16.30 | 16.01 | 16.18 | 16.18 | 504,800 |
13 Jun 2024 | 16.24 | 16.36 | 16.16 | 16.22 | 16.22 | 354,100 |
12 Jun 2024 | 16.37 | 16.50 | 16.22 | 16.27 | 16.27 | 329,600 |
11 Jun 2024 | 16.47 | 16.47 | 16.15 | 16.29 | 16.29 | 420,000 |
10 Jun 2024 | 16.70 | 16.71 | 16.33 | 16.41 | 16.41 | 557,700 |
07 Jun 2024 | 16.79 | 16.84 | 16.64 | 16.71 | 16.71 | 427,200 |
06 Jun 2024 | 16.50 | 16.99 | 16.50 | 16.82 | 16.82 | 464,500 |
05 Jun 2024 | 16.45 | 16.68 | 16.30 | 16.68 | 16.68 | 412,300 |
04 Jun 2024 | 16.30 | 16.51 | 16.23 | 16.35 | 16.35 | 402,300 |
03 Jun 2024 | 16.60 | 16.60 | 16.33 | 16.39 | 16.39 | 418,000 |
31 May 2024 | 16.40 | 16.60 | 16.35 | 16.51 | 16.51 | 637,500 |
30 May 2024 | 16.44 | 16.59 | 16.38 | 16.58 | 16.58 | 281,500 |
29 May 2024 | 16.54 | 16.60 | 16.17 | 16.36 | 16.36 | 566,500 |
28 May 2024 | 16.72 | 16.78 | 16.48 | 16.60 | 16.60 | 760,900 |
24 May 2024 | 16.42 | 16.79 | 16.40 | 16.70 | 16.70 | 440,800 |
23 May 2024 | 16.47 | 16.48 | 16.23 | 16.29 | 16.29 | 542,300 |
22 May 2024 | 16.49 | 16.53 | 16.25 | 16.53 | 16.53 | 753,800 |
21 May 2024 | 16.69 | 16.80 | 16.41 | 16.43 | 16.43 | 881,500 |
20 May 2024 | 16.83 | 16.94 | 16.58 | 16.66 | 16.66 | 1,025,300 |
17 May 2024 | 17.31 | 17.48 | 16.71 | 16.83 | 16.83 | 2,096,500 |
17 May 2024 | 1 Dividend | |||||
16 May 2024 | 18.21 | 18.60 | 18.07 | 18.31 | 17.31 | 2,507,100 |
15 May 2024 | 18.71 | 18.74 | 18.10 | 18.20 | 17.21 | 1,335,700 |
14 May 2024 | 18.55 | 18.84 | 18.45 | 18.59 | 17.57 | 1,097,400 |
13 May 2024 | 18.10 | 18.69 | 18.00 | 18.37 | 17.37 | 688,400 |
10 May 2024 | 18.15 | 18.17 | 17.77 | 17.98 | 17.00 | 772,400 |
09 May 2024 | 18.56 | 18.60 | 18.02 | 18.03 | 17.05 | 858,600 |
08 May 2024 | 17.45 | 19.10 | 17.35 | 18.56 | 17.55 | 1,948,700 |
07 May 2024 | 17.30 | 17.47 | 17.07 | 17.17 | 16.23 | 657,600 |
06 May 2024 | 17.41 | 17.52 | 17.25 | 17.36 | 16.41 | 433,100 |
03 May 2024 | 17.40 | 17.50 | 17.15 | 17.35 | 16.40 | 346,800 |
02 May 2024 | 17.35 | 17.50 | 17.03 | 17.34 | 16.39 | 559,100 |
01 May 2024 | 17.55 | 17.84 | 17.32 | 17.40 | 16.45 | 704,700 |
30 Apr 2024 | 17.50 | 17.86 | 17.42 | 17.64 | 16.68 | 315,600 |
29 Apr 2024 | 17.20 | 17.73 | 17.18 | 17.55 | 16.59 | 437,600 |
26 Apr 2024 | 17.40 | 17.48 | 17.11 | 17.25 | 16.31 | 532,300 |
25 Apr 2024 | 17.04 | 17.38 | 16.95 | 17.27 | 16.33 | 356,500 |
24 Apr 2024 | 17.09 | 17.35 | 17.01 | 17.26 | 16.32 | 346,700 |
23 Apr 2024 | 16.80 | 17.01 | 16.74 | 17.00 | 16.07 | 538,700 |
22 Apr 2024 | 16.97 | 17.14 | 16.65 | 16.67 | 15.76 | 560,000 |
19 Apr 2024 | 16.81 | 17.13 | 16.78 | 17.00 | 16.07 | 658,200 |
18 Apr 2024 | 17.03 | 17.09 | 16.79 | 16.89 | 15.97 | 375,900 |
17 Apr 2024 | 17.10 | 17.16 | 16.92 | 17.01 | 16.08 | 339,900 |
16 Apr 2024 | 17.17 | 17.38 | 16.99 | 17.08 | 16.15 | 314,000 |
15 Apr 2024 | 17.34 | 17.41 | 16.97 | 17.26 | 16.32 | 397,000 |
12 Apr 2024 | 17.50 | 17.57 | 17.18 | 17.31 | 16.36 | 449,200 |
11 Apr 2024 | 17.35 | 17.55 | 17.28 | 17.48 | 16.53 | 307,900 |
10 Apr 2024 | 17.54 | 17.60 | 17.24 | 17.38 | 16.43 | 463,300 |
09 Apr 2024 | 17.25 | 17.58 | 17.17 | 17.51 | 16.55 | 451,000 |
08 Apr 2024 | 17.17 | 17.36 | 17.10 | 17.23 | 16.29 | 425,800 |
05 Apr 2024 | 17.00 | 17.16 | 16.95 | 17.16 | 16.22 | 401,800 |
04 Apr 2024 | 17.09 | 17.35 | 17.01 | 17.02 | 16.09 | 491,900 |
03 Apr 2024 | 16.79 | 17.20 | 16.75 | 17.02 | 16.09 | 432,500 |
02 Apr 2024 | 16.90 | 16.95 | 16.53 | 16.81 | 15.89 | 685,100 |
01 Apr 2024 | 17.01 | 17.06 | 16.81 | 16.97 | 16.04 | 628,400 |
28 Mar 2024 | 17.00 | 17.10 | 16.93 | 17.01 | 16.08 | 503,300 |
27 Mar 2024 | 17.19 | 17.27 | 16.95 | 17.00 | 16.07 | 814,400 |
26 Mar 2024 | 17.16 | 17.23 | 17.02 | 17.08 | 16.15 | 518,800 |
25 Mar 2024 | 17.04 | 17.28 | 17.00 | 17.16 | 16.22 | 461,600 |
22 Mar 2024 | 17.05 | 17.18 | 16.94 | 17.02 | 16.09 | 498,300 |
21 Mar 2024 | 17.49 | 17.49 | 17.00 | 17.05 | 16.12 | 663,500 |
20 Mar 2024 | 17.04 | 17.55 | 16.92 | 17.38 | 16.43 | 573,600 |
19 Mar 2024 | 17.25 | 17.30 | 17.01 | 17.12 | 16.18 | 446,300 |
18 Mar 2024 | 17.41 | 17.46 | 17.04 | 17.16 | 16.22 | 747,100 |
15 Mar 2024 | 17.22 | 17.57 | 17.18 | 17.47 | 16.52 | 716,400 |
14 Mar 2024 | 17.50 | 17.50 | 17.09 | 17.34 | 16.39 | 567,300 |
13 Mar 2024 | 16.95 | 17.50 | 16.92 | 17.48 | 16.53 | 782,900 |
12 Mar 2024 | 17.31 | 17.50 | 16.81 | 17.00 | 16.07 | 1,263,100 |
11 Mar 2024 | 17.95 | 18.02 | 17.25 | 17.42 | 16.47 | 1,581,900 |
08 Mar 2024 | 18.55 | 19.08 | 17.72 | 18.09 | 17.10 | 2,306,600 |
08 Mar 2024 | 1 Dividend | |||||
07 Mar 2024 | 19.75 | 20.25 | 19.61 | 19.72 | 17.70 | 1,402,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |