Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.41 | 15.48 | 15.03 | 15.31 | 15.31 | 8,878,500 |
25 Jul 2024 | 15.31 | 15.53 | 15.07 | 15.39 | 15.39 | 7,485,100 |
24 Jul 2024 | 15.81 | 15.87 | 15.31 | 15.32 | 15.32 | 6,111,600 |
23 Jul 2024 | 15.95 | 15.95 | 15.56 | 15.67 | 15.67 | 7,471,900 |
22 Jul 2024 | 16.02 | 16.11 | 15.74 | 15.93 | 15.93 | 7,801,800 |
19 Jul 2024 | 16.16 | 16.26 | 15.95 | 16.09 | 16.09 | 6,750,400 |
18 Jul 2024 | 16.42 | 16.42 | 16.13 | 16.25 | 16.25 | 7,785,400 |
17 Jul 2024 | 16.70 | 16.95 | 16.41 | 16.41 | 16.41 | 9,263,300 |
16 Jul 2024 | 16.58 | 16.71 | 16.43 | 16.63 | 16.63 | 8,589,200 |
15 Jul 2024 | 16.46 | 16.76 | 16.36 | 16.67 | 16.67 | 9,584,500 |
12 Jul 2024 | 16.72 | 16.73 | 16.26 | 16.32 | 16.32 | 6,521,400 |
11 Jul 2024 | 16.25 | 16.62 | 16.14 | 16.57 | 16.57 | 11,240,400 |
10 Jul 2024 | 16.01 | 16.22 | 15.98 | 16.20 | 16.20 | 4,734,800 |
09 Jul 2024 | 16.15 | 16.29 | 16.01 | 16.01 | 16.01 | 6,287,200 |
08 Jul 2024 | 15.98 | 16.27 | 15.97 | 16.20 | 16.20 | 7,388,400 |
05 Jul 2024 | 16.78 | 16.81 | 15.99 | 16.05 | 16.05 | 11,626,200 |
03 Jul 2024 | 16.67 | 16.82 | 16.43 | 16.79 | 16.79 | 8,255,900 |
02 Jul 2024 | 16.25 | 16.56 | 16.17 | 16.32 | 16.32 | 11,484,000 |
01 Jul 2024 | 16.00 | 16.21 | 15.80 | 16.10 | 16.10 | 15,627,200 |
28 Jun 2024 | 16.10 | 16.35 | 16.00 | 16.15 | 16.15 | 79,792,400 |
27 Jun 2024 | 15.59 | 16.02 | 15.48 | 15.97 | 15.97 | 11,219,800 |
26 Jun 2024 | 15.73 | 15.74 | 15.38 | 15.54 | 15.54 | 9,454,200 |
25 Jun 2024 | 15.78 | 15.81 | 15.57 | 15.79 | 15.79 | 13,465,800 |
24 Jun 2024 | 15.44 | 15.94 | 15.44 | 15.85 | 15.85 | 11,499,500 |
21 Jun 2024 | 15.50 | 15.66 | 15.31 | 15.41 | 15.41 | 10,511,700 |
20 Jun 2024 | 15.44 | 15.67 | 15.36 | 15.50 | 15.50 | 8,517,200 |
18 Jun 2024 | 15.26 | 15.45 | 15.18 | 15.42 | 15.42 | 7,467,500 |
17 Jun 2024 | 15.10 | 15.21 | 14.90 | 15.20 | 15.20 | 5,645,300 |
14 Jun 2024 | 15.53 | 15.53 | 14.97 | 15.04 | 15.04 | 8,274,700 |
13 Jun 2024 | 15.70 | 15.70 | 14.86 | 15.18 | 15.18 | 10,217,700 |
12 Jun 2024 | 16.01 | 16.08 | 15.47 | 15.58 | 15.58 | 6,555,900 |
11 Jun 2024 | 15.71 | 15.82 | 15.40 | 15.72 | 15.72 | 6,148,500 |
10 Jun 2024 | 15.36 | 15.86 | 15.28 | 15.74 | 15.74 | 7,085,500 |
07 Jun 2024 | 15.42 | 15.56 | 15.26 | 15.34 | 15.34 | 7,614,700 |
06 Jun 2024 | 15.31 | 15.51 | 15.24 | 15.48 | 15.48 | 9,362,600 |
05 Jun 2024 | 15.15 | 15.35 | 15.06 | 15.34 | 15.34 | 8,590,200 |
04 Jun 2024 | 15.29 | 15.30 | 14.95 | 15.07 | 15.07 | 9,441,000 |
03 Jun 2024 | 16.48 | 16.50 | 15.39 | 15.52 | 15.52 | 14,079,700 |
31 May 2024 | 16.22 | 16.46 | 16.13 | 16.39 | 16.39 | 10,352,400 |
30 May 2024 | 16.11 | 16.33 | 16.04 | 16.21 | 16.21 | 7,155,100 |
29 May 2024 | 16.04 | 16.22 | 15.91 | 16.08 | 16.08 | 11,692,700 |
28 May 2024 | 16.03 | 16.21 | 15.94 | 16.08 | 16.08 | 13,421,900 |
24 May 2024 | 15.77 | 15.89 | 15.69 | 15.83 | 15.83 | 5,154,400 |
23 May 2024 | 15.85 | 16.01 | 15.52 | 15.66 | 15.66 | 8,507,300 |
22 May 2024 | 16.12 | 16.12 | 15.63 | 15.70 | 15.70 | 11,027,800 |
21 May 2024 | 16.31 | 16.34 | 16.13 | 16.19 | 16.19 | 8,196,000 |
20 May 2024 | 16.20 | 16.45 | 16.18 | 16.37 | 16.37 | 6,751,700 |
20 May 2024 | 0.2 Dividend | |||||
17 May 2024 | 16.45 | 16.48 | 16.29 | 16.39 | 16.19 | 7,444,000 |
16 May 2024 | 16.75 | 16.77 | 16.25 | 16.28 | 16.08 | 12,633,100 |
15 May 2024 | 16.79 | 16.89 | 16.42 | 16.75 | 16.55 | 20,192,900 |
14 May 2024 | 16.78 | 16.94 | 16.60 | 16.83 | 16.62 | 26,378,000 |
13 May 2024 | 16.60 | 16.79 | 16.42 | 16.76 | 16.56 | 30,917,100 |
10 May 2024 | 17.23 | 17.27 | 16.49 | 16.57 | 16.37 | 8,218,200 |
09 May 2024 | 17.42 | 17.44 | 16.93 | 17.02 | 16.81 | 9,676,400 |
08 May 2024 | 17.13 | 17.42 | 16.88 | 17.27 | 17.06 | 13,753,000 |
07 May 2024 | 17.38 | 17.62 | 17.26 | 17.55 | 17.34 | 7,205,300 |
06 May 2024 | 17.05 | 17.52 | 17.05 | 17.37 | 17.16 | 6,257,000 |
03 May 2024 | 16.83 | 17.11 | 16.71 | 16.93 | 16.72 | 5,316,600 |
02 May 2024 | 16.49 | 16.85 | 16.45 | 16.72 | 16.52 | 6,998,500 |
01 May 2024 | 16.71 | 16.81 | 16.21 | 16.44 | 16.24 | 6,199,300 |
30 Apr 2024 | 17.50 | 17.51 | 16.73 | 16.75 | 16.55 | 6,960,100 |
29 Apr 2024 | 17.33 | 17.56 | 17.25 | 17.55 | 17.34 | 4,943,800 |
26 Apr 2024 | 17.33 | 17.49 | 17.17 | 17.38 | 17.17 | 5,323,100 |
25 Apr 2024 | 17.21 | 17.40 | 17.13 | 17.33 | 17.12 | 5,161,300 |
24 Apr 2024 | 17.35 | 17.49 | 17.16 | 17.26 | 17.05 | 8,767,700 |
23 Apr 2024 | 17.08 | 17.36 | 16.92 | 17.18 | 16.97 | 5,850,300 |
22 Apr 2024 | 17.08 | 17.41 | 16.91 | 17.17 | 16.96 | 6,808,700 |
19 Apr 2024 | 17.13 | 17.42 | 17.06 | 17.08 | 16.87 | 6,980,900 |
18 Apr 2024 | 17.61 | 17.67 | 17.10 | 17.18 | 16.97 | 7,268,500 |
17 Apr 2024 | 17.67 | 17.83 | 17.36 | 17.54 | 17.33 | 6,988,600 |
16 Apr 2024 | 17.57 | 17.75 | 17.27 | 17.61 | 17.40 | 9,142,100 |
15 Apr 2024 | 17.75 | 18.06 | 17.59 | 17.69 | 17.47 | 8,023,500 |
12 Apr 2024 | 18.24 | 18.28 | 17.56 | 17.73 | 17.51 | 7,085,600 |
11 Apr 2024 | 18.07 | 18.12 | 17.73 | 17.81 | 17.59 | 6,280,600 |
10 Apr 2024 | 17.98 | 18.27 | 17.82 | 18.04 | 17.82 | 9,176,000 |
09 Apr 2024 | 17.99 | 18.25 | 17.93 | 18.08 | 17.86 | 14,732,800 |
08 Apr 2024 | 17.98 | 18.03 | 17.64 | 17.78 | 17.56 | 8,345,900 |
05 Apr 2024 | 17.75 | 18.07 | 17.71 | 17.93 | 17.71 | 7,173,700 |
04 Apr 2024 | 17.88 | 18.03 | 17.67 | 17.72 | 17.50 | 9,772,300 |
03 Apr 2024 | 17.55 | 17.91 | 17.55 | 17.81 | 17.59 | 6,601,100 |
02 Apr 2024 | 17.73 | 17.83 | 17.41 | 17.53 | 17.32 | 7,166,900 |
01 Apr 2024 | 17.75 | 17.83 | 17.48 | 17.72 | 17.50 | 5,819,800 |
28 Mar 2024 | 17.30 | 17.74 | 17.25 | 17.66 | 17.44 | 11,143,500 |
27 Mar 2024 | 17.10 | 17.30 | 16.98 | 17.15 | 16.94 | 13,998,300 |
26 Mar 2024 | 17.32 | 17.40 | 17.09 | 17.13 | 16.92 | 7,181,600 |
25 Mar 2024 | 17.23 | 17.45 | 17.22 | 17.29 | 17.08 | 7,893,900 |
22 Mar 2024 | 17.36 | 17.43 | 17.03 | 17.15 | 16.94 | 14,205,800 |
21 Mar 2024 | 17.06 | 17.33 | 16.98 | 17.29 | 17.08 | 12,980,500 |
20 Mar 2024 | 16.70 | 17.08 | 16.62 | 17.05 | 16.84 | 8,552,200 |
19 Mar 2024 | 16.53 | 16.92 | 16.53 | 16.79 | 16.59 | 7,642,700 |
18 Mar 2024 | 16.50 | 16.79 | 16.30 | 16.55 | 16.35 | 9,617,100 |
15 Mar 2024 | 16.28 | 16.59 | 16.28 | 16.48 | 16.28 | 17,842,900 |
14 Mar 2024 | 16.34 | 16.43 | 16.08 | 16.38 | 16.18 | 10,427,200 |
13 Mar 2024 | 16.25 | 16.50 | 16.23 | 16.27 | 16.07 | 12,094,800 |
12 Mar 2024 | 15.90 | 16.05 | 15.73 | 16.04 | 15.84 | 10,602,400 |
12 Mar 2024 | 0.15 Dividend | |||||
11 Mar 2024 | 15.81 | 16.03 | 15.60 | 16.03 | 15.69 | 6,773,700 |
08 Mar 2024 | 15.85 | 16.11 | 15.74 | 15.96 | 15.62 | 7,221,100 |
07 Mar 2024 | 15.81 | 16.05 | 15.67 | 15.91 | 15.57 | 11,974,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |