Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.28 | 16.33 | 16.16 | 16.16 | 16.16 | 39,800 |
25 Jul 2024 | 15.98 | 16.22 | 15.98 | 16.18 | 16.18 | 62,300 |
24 Jul 2024 | 16.16 | 16.16 | 16.02 | 16.04 | 16.04 | 36,200 |
23 Jul 2024 | 16.03 | 16.08 | 16.00 | 16.00 | 16.00 | 68,900 |
22 Jul 2024 | 16.20 | 16.20 | 16.08 | 16.14 | 16.14 | 40,700 |
19 Jul 2024 | 16.23 | 16.29 | 16.19 | 16.19 | 16.19 | 39,100 |
18 Jul 2024 | 16.44 | 16.46 | 16.30 | 16.35 | 16.35 | 29,400 |
17 Jul 2024 | 16.13 | 16.33 | 16.13 | 16.24 | 16.24 | 27,500 |
16 Jul 2024 | 15.93 | 16.05 | 15.93 | 16.05 | 16.05 | 35,300 |
15 Jul 2024 | 16.00 | 16.03 | 15.91 | 15.91 | 15.91 | 38,500 |
12 Jul 2024 | 16.20 | 16.28 | 16.14 | 16.26 | 16.26 | 45,800 |
11 Jul 2024 | 16.11 | 16.16 | 16.02 | 16.02 | 16.02 | 60,500 |
10 Jul 2024 | 16.12 | 16.21 | 16.12 | 16.21 | 16.21 | 25,300 |
09 Jul 2024 | 16.50 | 16.52 | 16.39 | 16.41 | 16.41 | 24,100 |
08 Jul 2024 | 16.72 | 16.77 | 16.64 | 16.68 | 16.68 | 27,100 |
05 Jul 2024 | 16.82 | 16.82 | 16.62 | 16.81 | 16.81 | 30,500 |
03 Jul 2024 | 16.70 | 16.74 | 16.65 | 16.74 | 16.74 | 8,400 |
02 Jul 2024 | 16.55 | 16.65 | 16.51 | 16.65 | 16.65 | 72,600 |
01 Jul 2024 | 16.74 | 16.74 | 16.63 | 16.65 | 16.65 | 56,800 |
28 Jun 2024 | 16.66 | 16.67 | 16.58 | 16.59 | 16.59 | 36,700 |
27 Jun 2024 | 16.74 | 16.75 | 16.60 | 16.62 | 16.62 | 20,500 |
26 Jun 2024 | 16.93 | 16.93 | 16.78 | 16.82 | 16.82 | 25,000 |
25 Jun 2024 | 17.27 | 17.33 | 17.17 | 17.22 | 17.22 | 23,900 |
24 Jun 2024 | 17.36 | 17.59 | 17.36 | 17.51 | 17.51 | 37,200 |
21 Jun 2024 | 17.30 | 17.41 | 17.26 | 17.32 | 17.32 | 14,600 |
20 Jun 2024 | 17.51 | 17.54 | 17.40 | 17.44 | 17.44 | 13,600 |
18 Jun 2024 | 17.72 | 17.79 | 17.70 | 17.75 | 17.75 | 64,000 |
17 Jun 2024 | 17.61 | 17.80 | 17.58 | 17.80 | 17.80 | 70,000 |
14 Jun 2024 | 17.80 | 17.80 | 17.67 | 17.74 | 17.74 | 14,100 |
13 Jun 2024 | 17.70 | 17.70 | 17.48 | 17.59 | 17.59 | 13,200 |
12 Jun 2024 | 17.57 | 17.63 | 17.50 | 17.50 | 17.50 | 27,000 |
11 Jun 2024 | 17.31 | 17.40 | 17.11 | 17.29 | 17.29 | 41,400 |
10 Jun 2024 | 17.13 | 17.40 | 17.13 | 17.39 | 17.39 | 13,700 |
07 Jun 2024 | 17.50 | 17.67 | 17.44 | 17.44 | 17.44 | 10,000 |
06 Jun 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 22,600 |
05 Jun 2024 | 17.28 | 17.59 | 17.28 | 17.57 | 17.57 | 52,100 |
04 Jun 2024 | 17.54 | 17.69 | 17.38 | 17.69 | 17.69 | 42,000 |
03 Jun 2024 | 17.86 | 18.06 | 17.81 | 18.01 | 18.01 | 184,700 |
31 May 2024 | 17.88 | 17.97 | 17.78 | 17.97 | 17.97 | 27,300 |
30 May 2024 | 17.81 | 17.94 | 17.72 | 17.72 | 17.72 | 15,700 |
29 May 2024 | 17.86 | 17.92 | 17.76 | 17.76 | 17.76 | 19,500 |
28 May 2024 | 18.35 | 18.35 | 18.12 | 18.27 | 18.27 | 17,700 |
24 May 2024 | 18.27 | 18.27 | 18.16 | 18.18 | 18.18 | 12,400 |
23 May 2024 | 18.40 | 18.40 | 18.13 | 18.19 | 18.19 | 9,300 |
22 May 2024 | 18.29 | 18.35 | 18.21 | 18.21 | 18.21 | 25,700 |
21 May 2024 | 18.53 | 18.53 | 18.35 | 18.45 | 18.45 | 183,400 |
20 May 2024 | 18.32 | 18.66 | 18.11 | 18.61 | 18.61 | 6,900 |
20 May 2024 | 0.138 Dividend | |||||
17 May 2024 | 17.86 | 18.76 | 17.86 | 18.66 | 18.52 | 12,000 |
16 May 2024 | 18.71 | 18.77 | 18.44 | 18.59 | 18.45 | 28,100 |
15 May 2024 | 18.28 | 18.56 | 18.28 | 18.56 | 18.42 | 8,900 |
14 May 2024 | 18.36 | 18.38 | 18.20 | 18.38 | 18.24 | 10,800 |
13 May 2024 | 18.25 | 18.33 | 18.14 | 18.24 | 18.11 | 50,900 |
10 May 2024 | 18.23 | 18.24 | 18.07 | 18.12 | 17.99 | 13,200 |
09 May 2024 | 17.79 | 18.01 | 17.40 | 18.00 | 17.87 | 12,700 |
08 May 2024 | 17.93 | 17.99 | 17.81 | 17.89 | 17.76 | 7,400 |
07 May 2024 | 17.78 | 17.85 | 17.65 | 17.66 | 17.53 | 42,500 |
06 May 2024 | 17.74 | 17.81 | 17.67 | 17.67 | 17.54 | 19,500 |
03 May 2024 | 17.96 | 18.04 | 17.83 | 17.84 | 17.71 | 16,200 |
02 May 2024 | 17.39 | 17.61 | 17.34 | 17.61 | 17.48 | 13,300 |
01 May 2024 | 17.65 | 17.75 | 17.55 | 17.65 | 17.52 | 8,200 |
30 Apr 2024 | 17.66 | 17.70 | 17.62 | 17.63 | 17.50 | 17,100 |
29 Apr 2024 | 17.64 | 17.70 | 17.56 | 17.65 | 17.52 | 33,500 |
26 Apr 2024 | 17.51 | 17.57 | 17.41 | 17.51 | 17.38 | 20,800 |
25 Apr 2024 | 17.26 | 17.47 | 17.26 | 17.46 | 17.33 | 40,200 |
24 Apr 2024 | 17.18 | 17.23 | 17.13 | 17.18 | 17.05 | 15,900 |
23 Apr 2024 | 17.20 | 17.39 | 17.19 | 17.26 | 17.13 | 32,900 |
22 Apr 2024 | 17.12 | 17.23 | 17.12 | 17.19 | 17.06 | 30,100 |
19 Apr 2024 | 16.81 | 16.95 | 16.75 | 16.81 | 16.69 | 22,400 |
18 Apr 2024 | 16.67 | 16.72 | 16.52 | 16.63 | 16.51 | 27,600 |
17 Apr 2024 | 17.03 | 17.05 | 16.85 | 16.91 | 16.78 | 40,100 |
16 Apr 2024 | 16.96 | 17.02 | 16.90 | 16.95 | 16.82 | 42,700 |
15 Apr 2024 | 17.41 | 17.47 | 17.32 | 17.40 | 17.27 | 68,000 |
12 Apr 2024 | 17.63 | 17.63 | 17.42 | 17.42 | 17.29 | 19,100 |
11 Apr 2024 | 17.91 | 17.99 | 17.80 | 17.96 | 17.83 | 22,500 |
10 Apr 2024 | 17.97 | 18.15 | 17.92 | 17.98 | 17.85 | 15,500 |
09 Apr 2024 | 18.24 | 18.27 | 18.18 | 18.19 | 18.06 | 21,600 |
08 Apr 2024 | 18.25 | 18.27 | 18.11 | 18.19 | 18.06 | 32,900 |
05 Apr 2024 | 18.04 | 18.09 | 17.97 | 18.04 | 17.91 | 21,300 |
04 Apr 2024 | 18.17 | 18.33 | 18.06 | 18.14 | 18.01 | 39,400 |
03 Apr 2024 | 18.01 | 18.17 | 17.93 | 18.17 | 18.04 | 20,900 |
02 Apr 2024 | 17.90 | 18.15 | 17.90 | 18.14 | 18.01 | 17,100 |
01 Apr 2024 | 18.11 | 18.28 | 17.65 | 18.08 | 17.95 | 14,800 |
28 Mar 2024 | 18.85 | 18.85 | 18.28 | 18.32 | 18.18 | 24,000 |
27 Mar 2024 | 18.18 | 18.48 | 18.18 | 18.40 | 18.26 | 8,100 |
26 Mar 2024 | 18.28 | 18.33 | 18.22 | 18.33 | 18.19 | 32,700 |
25 Mar 2024 | 18.63 | 18.63 | 18.50 | 18.52 | 18.38 | 17,900 |
22 Mar 2024 | 18.75 | 18.85 | 18.73 | 18.83 | 18.69 | 10,500 |
21 Mar 2024 | 18.80 | 18.82 | 18.69 | 18.76 | 18.62 | 5,900 |
20 Mar 2024 | 18.80 | 19.10 | 18.76 | 19.10 | 18.96 | 56,300 |
19 Mar 2024 | 18.68 | 18.75 | 18.63 | 18.75 | 18.61 | 14,100 |
18 Mar 2024 | 18.70 | 18.70 | 18.51 | 18.65 | 18.51 | 46,200 |
15 Mar 2024 | 18.67 | 18.80 | 18.63 | 18.76 | 18.62 | 17,500 |
14 Mar 2024 | 19.13 | 19.13 | 18.86 | 19.00 | 18.86 | 11,400 |
13 Mar 2024 | 18.99 | 19.19 | 18.96 | 19.16 | 19.02 | 15,600 |
12 Mar 2024 | 18.82 | 18.82 | 18.69 | 18.74 | 18.60 | 42,800 |
11 Mar 2024 | 19.30 | 19.30 | 18.99 | 19.09 | 18.95 | 10,400 |
08 Mar 2024 | 19.64 | 19.69 | 19.39 | 19.42 | 19.28 | 28,500 |
07 Mar 2024 | 19.43 | 19.58 | 19.41 | 19.48 | 19.34 | 21,800 |
06 Mar 2024 | 19.47 | 19.54 | 19.42 | 19.47 | 19.33 | 10,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |