Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.08 | 18.16 | 18.03 | 18.09 | 18.09 | 480,800 |
25 Jul 2024 | 17.97 | 18.20 | 17.94 | 17.99 | 17.99 | 384,300 |
24 Jul 2024 | 17.95 | 18.27 | 17.94 | 17.95 | 17.95 | 752,200 |
23 Jul 2024 | 17.90 | 18.05 | 17.75 | 18.04 | 18.04 | 411,300 |
22 Jul 2024 | 17.69 | 17.95 | 17.63 | 17.86 | 17.86 | 542,000 |
19 Jul 2024 | 17.55 | 17.63 | 17.44 | 17.62 | 17.62 | 385,500 |
18 Jul 2024 | 17.75 | 17.89 | 17.48 | 17.65 | 17.65 | 853,400 |
17 Jul 2024 | 17.63 | 17.88 | 17.60 | 17.79 | 17.79 | 417,700 |
16 Jul 2024 | 17.71 | 17.77 | 17.56 | 17.77 | 17.77 | 404,500 |
15 Jul 2024 | 17.57 | 17.80 | 17.51 | 17.70 | 17.70 | 442,700 |
12 Jul 2024 | 17.33 | 17.60 | 17.33 | 17.57 | 17.57 | 630,400 |
11 Jul 2024 | 17.03 | 17.43 | 17.02 | 17.35 | 17.35 | 979,000 |
10 Jul 2024 | 16.98 | 17.03 | 16.82 | 16.97 | 16.97 | 451,000 |
09 Jul 2024 | 17.04 | 17.04 | 16.83 | 16.90 | 16.90 | 526,600 |
08 Jul 2024 | 16.77 | 17.09 | 16.72 | 17.06 | 17.06 | 559,300 |
05 Jul 2024 | 17.16 | 17.16 | 16.75 | 16.76 | 16.76 | 849,600 |
04 Jul 2024 | 17.00 | 17.14 | 16.91 | 17.08 | 17.08 | 184,200 |
03 Jul 2024 | 17.00 | 17.21 | 17.00 | 17.04 | 17.04 | 421,300 |
02 Jul 2024 | 17.00 | 17.04 | 16.77 | 16.99 | 16.99 | 795,400 |
28 Jun 2024 | 16.63 | 16.91 | 16.63 | 16.81 | 16.81 | 839,300 |
28 Jun 2024 | 0.093 Dividend | |||||
27 Jun 2024 | 16.31 | 16.61 | 16.31 | 16.56 | 16.47 | 807,300 |
26 Jun 2024 | 16.40 | 16.50 | 16.26 | 16.29 | 16.20 | 1,032,000 |
25 Jun 2024 | 16.76 | 16.76 | 16.56 | 16.58 | 16.49 | 933,900 |
24 Jun 2024 | 16.37 | 16.81 | 16.34 | 16.80 | 16.71 | 551,800 |
21 Jun 2024 | 16.45 | 16.47 | 16.27 | 16.38 | 16.29 | 1,635,800 |
20 Jun 2024 | 16.44 | 16.53 | 16.33 | 16.47 | 16.38 | 1,003,500 |
19 Jun 2024 | 16.43 | 16.44 | 16.35 | 16.40 | 16.31 | 329,300 |
18 Jun 2024 | 16.48 | 16.59 | 16.40 | 16.44 | 16.35 | 715,700 |
17 Jun 2024 | 16.65 | 16.71 | 16.46 | 16.53 | 16.44 | 727,200 |
14 Jun 2024 | 16.71 | 16.81 | 16.60 | 16.70 | 16.61 | 590,700 |
13 Jun 2024 | 16.83 | 17.03 | 16.78 | 16.81 | 16.72 | 666,300 |
12 Jun 2024 | 16.85 | 17.13 | 16.81 | 16.81 | 16.72 | 513,600 |
11 Jun 2024 | 16.94 | 16.95 | 16.74 | 16.84 | 16.75 | 790,900 |
10 Jun 2024 | 17.00 | 17.15 | 16.96 | 17.00 | 16.90 | 591,300 |
07 Jun 2024 | 17.50 | 17.58 | 17.03 | 17.05 | 16.95 | 837,900 |
06 Jun 2024 | 17.55 | 17.72 | 17.47 | 17.62 | 17.52 | 900,800 |
05 Jun 2024 | 17.42 | 17.62 | 17.37 | 17.57 | 17.47 | 581,100 |
04 Jun 2024 | 17.32 | 17.50 | 17.25 | 17.37 | 17.27 | 777,400 |
03 Jun 2024 | 17.27 | 17.47 | 17.07 | 17.40 | 17.30 | 991,700 |
31 May 2024 | 17.05 | 17.36 | 16.93 | 17.29 | 17.19 | 2,264,100 |
31 May 2024 | 0.093 Dividend | |||||
30 May 2024 | 16.86 | 17.06 | 16.86 | 17.03 | 16.84 | 647,500 |
29 May 2024 | 17.01 | 17.07 | 16.75 | 16.82 | 16.63 | 715,000 |
28 May 2024 | 17.47 | 17.48 | 17.06 | 17.09 | 16.90 | 826,400 |
27 May 2024 | 17.48 | 17.50 | 17.40 | 17.46 | 17.27 | 188,900 |
24 May 2024 | 17.52 | 17.57 | 17.43 | 17.46 | 17.27 | 338,800 |
23 May 2024 | 17.57 | 17.71 | 17.44 | 17.46 | 17.27 | 668,300 |
22 May 2024 | 17.56 | 17.72 | 17.51 | 17.63 | 17.44 | 632,200 |
21 May 2024 | 17.49 | 17.55 | 17.44 | 17.55 | 17.36 | 428,400 |
17 May 2024 | 17.72 | 17.72 | 17.46 | 17.56 | 17.37 | 822,800 |
16 May 2024 | 17.80 | 17.83 | 17.61 | 17.67 | 17.47 | 656,200 |
15 May 2024 | 17.67 | 17.90 | 17.62 | 17.71 | 17.51 | 1,021,700 |
14 May 2024 | 17.57 | 17.62 | 17.42 | 17.54 | 17.35 | 645,500 |
13 May 2024 | 17.65 | 17.77 | 17.56 | 17.73 | 17.53 | 671,900 |
10 May 2024 | 17.80 | 17.80 | 17.62 | 17.71 | 17.51 | 378,400 |
09 May 2024 | 17.59 | 17.90 | 17.51 | 17.78 | 17.58 | 644,800 |
08 May 2024 | 17.65 | 17.84 | 17.42 | 17.66 | 17.46 | 737,800 |
07 May 2024 | 18.00 | 18.02 | 17.64 | 17.64 | 17.45 | 866,900 |
06 May 2024 | 17.88 | 18.04 | 17.73 | 18.03 | 17.83 | 539,800 |
03 May 2024 | 17.89 | 18.05 | 17.76 | 17.84 | 17.64 | 436,600 |
02 May 2024 | 17.61 | 18.04 | 17.49 | 17.63 | 17.44 | 1,759,400 |
01 May 2024 | 17.37 | 17.49 | 17.30 | 17.45 | 17.26 | 1,284,500 |
30 Apr 2024 | 17.37 | 17.53 | 17.34 | 17.44 | 17.25 | 1,009,100 |
29 Apr 2024 | 17.48 | 17.70 | 17.37 | 17.48 | 17.29 | 399,800 |
29 Apr 2024 | 0.093 Dividend | |||||
26 Apr 2024 | 17.65 | 17.70 | 17.52 | 17.54 | 17.25 | 332,800 |
25 Apr 2024 | 17.60 | 17.60 | 17.36 | 17.54 | 17.25 | 740,900 |
24 Apr 2024 | 17.76 | 17.85 | 17.67 | 17.70 | 17.41 | 446,000 |
23 Apr 2024 | 17.98 | 18.07 | 17.80 | 17.83 | 17.54 | 608,600 |
22 Apr 2024 | 17.68 | 17.96 | 17.68 | 17.92 | 17.63 | 727,600 |
19 Apr 2024 | 17.66 | 17.77 | 17.56 | 17.65 | 17.36 | 653,800 |
18 Apr 2024 | 17.53 | 17.73 | 17.38 | 17.71 | 17.42 | 682,100 |
17 Apr 2024 | 17.59 | 17.65 | 17.40 | 17.53 | 17.24 | 634,500 |
16 Apr 2024 | 17.56 | 17.67 | 17.45 | 17.52 | 17.23 | 615,800 |
15 Apr 2024 | 17.91 | 17.98 | 17.54 | 17.65 | 17.36 | 625,000 |
12 Apr 2024 | 18.11 | 18.13 | 17.71 | 17.86 | 17.57 | 730,900 |
11 Apr 2024 | 18.39 | 18.41 | 18.11 | 18.14 | 17.84 | 1,735,800 |
10 Apr 2024 | 18.64 | 18.68 | 18.18 | 18.35 | 18.05 | 1,088,900 |
09 Apr 2024 | 18.55 | 19.02 | 18.44 | 18.90 | 18.59 | 1,109,700 |
08 Apr 2024 | 18.37 | 18.51 | 18.14 | 18.50 | 18.20 | 537,000 |
05 Apr 2024 | 18.10 | 18.33 | 18.04 | 18.29 | 17.99 | 612,200 |
04 Apr 2024 | 18.12 | 18.24 | 17.96 | 18.09 | 17.80 | 972,300 |
03 Apr 2024 | 18.30 | 18.32 | 17.86 | 17.87 | 17.58 | 901,400 |
02 Apr 2024 | 18.31 | 18.39 | 18.25 | 18.32 | 18.02 | 707,100 |
01 Apr 2024 | 18.44 | 18.49 | 18.31 | 18.45 | 18.15 | 694,500 |
28 Mar 2024 | 18.42 | 18.58 | 18.31 | 18.47 | 18.17 | 1,188,300 |
27 Mar 2024 | 18.07 | 18.53 | 18.07 | 18.38 | 18.08 | 1,184,100 |
27 Mar 2024 | 0.093 Dividend | |||||
26 Mar 2024 | 18.37 | 18.48 | 18.15 | 18.20 | 17.81 | 1,181,300 |
25 Mar 2024 | 18.30 | 18.46 | 18.30 | 18.38 | 17.99 | 843,900 |
22 Mar 2024 | 18.62 | 18.67 | 18.35 | 18.36 | 17.97 | 864,800 |
21 Mar 2024 | 18.47 | 18.71 | 18.44 | 18.64 | 18.24 | 814,200 |
20 Mar 2024 | 17.98 | 18.44 | 17.97 | 18.38 | 17.99 | 645,000 |
19 Mar 2024 | 18.01 | 18.23 | 17.98 | 18.01 | 17.63 | 364,400 |
18 Mar 2024 | 17.87 | 18.10 | 17.83 | 18.06 | 17.68 | 801,900 |
15 Mar 2024 | 17.63 | 17.93 | 17.62 | 17.80 | 17.42 | 2,391,500 |
14 Mar 2024 | 17.79 | 17.81 | 17.61 | 17.69 | 17.31 | 588,500 |
13 Mar 2024 | 18.01 | 18.06 | 17.74 | 17.84 | 17.46 | 775,800 |
12 Mar 2024 | 18.14 | 18.17 | 17.88 | 18.02 | 17.64 | 631,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |