Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.80 | 20.09 | 19.61 | 20.04 | 20.04 | 1,035,600 |
25 Jul 2024 | 20.15 | 20.29 | 18.93 | 19.76 | 19.76 | 1,544,000 |
24 Jul 2024 | 19.82 | 20.05 | 19.43 | 19.44 | 19.44 | 937,800 |
23 Jul 2024 | 19.29 | 20.11 | 19.29 | 19.87 | 19.87 | 1,229,300 |
22 Jul 2024 | 18.88 | 19.60 | 18.72 | 19.53 | 19.53 | 918,700 |
19 Jul 2024 | 19.11 | 19.40 | 18.58 | 19.01 | 19.01 | 1,048,600 |
18 Jul 2024 | 19.27 | 19.79 | 18.95 | 19.11 | 19.11 | 933,700 |
17 Jul 2024 | 18.98 | 19.79 | 18.96 | 19.46 | 19.46 | 1,422,800 |
16 Jul 2024 | 18.40 | 19.13 | 18.36 | 19.07 | 19.07 | 1,501,400 |
15 Jul 2024 | 17.93 | 18.43 | 17.77 | 18.23 | 18.23 | 1,532,600 |
12 Jul 2024 | 17.90 | 17.91 | 17.60 | 17.70 | 17.70 | 780,100 |
11 Jul 2024 | 17.51 | 17.84 | 17.37 | 17.79 | 17.79 | 1,008,700 |
11 Jul 2024 | 0.2 Dividend | |||||
10 Jul 2024 | 17.17 | 17.39 | 16.94 | 17.35 | 17.15 | 849,300 |
09 Jul 2024 | 16.67 | 17.17 | 16.61 | 17.17 | 16.97 | 575,700 |
08 Jul 2024 | 16.84 | 16.94 | 16.67 | 16.72 | 16.53 | 337,600 |
05 Jul 2024 | 16.83 | 16.91 | 16.68 | 16.71 | 16.52 | 453,100 |
03 Jul 2024 | 17.15 | 17.15 | 16.84 | 16.86 | 16.67 | 386,900 |
02 Jul 2024 | 17.01 | 17.22 | 16.98 | 17.16 | 16.96 | 395,700 |
01 Jul 2024 | 17.16 | 17.34 | 16.94 | 17.06 | 16.86 | 584,000 |
28 Jun 2024 | 17.18 | 17.42 | 17.03 | 17.24 | 17.04 | 1,875,300 |
27 Jun 2024 | 16.56 | 17.14 | 16.41 | 17.00 | 16.80 | 982,500 |
26 Jun 2024 | 16.28 | 16.56 | 16.23 | 16.55 | 16.36 | 1,402,300 |
25 Jun 2024 | 16.61 | 16.83 | 16.28 | 16.28 | 16.09 | 584,200 |
24 Jun 2024 | 16.49 | 16.90 | 16.40 | 16.70 | 16.51 | 425,500 |
21 Jun 2024 | 16.42 | 16.45 | 16.30 | 16.41 | 16.22 | 1,779,700 |
20 Jun 2024 | 16.44 | 16.60 | 16.36 | 16.44 | 16.25 | 452,500 |
18 Jun 2024 | 16.31 | 16.62 | 16.30 | 16.54 | 16.35 | 607,700 |
17 Jun 2024 | 16.09 | 16.39 | 15.99 | 16.36 | 16.17 | 547,000 |
14 Jun 2024 | 16.00 | 16.16 | 15.91 | 16.08 | 15.89 | 520,200 |
13 Jun 2024 | 16.50 | 16.50 | 16.13 | 16.23 | 16.04 | 379,800 |
12 Jun 2024 | 16.65 | 16.99 | 16.38 | 16.53 | 16.34 | 682,800 |
11 Jun 2024 | 16.10 | 16.29 | 16.03 | 16.14 | 15.95 | 594,000 |
10 Jun 2024 | 16.30 | 16.38 | 16.05 | 16.29 | 16.10 | 792,200 |
07 Jun 2024 | 16.31 | 16.48 | 16.25 | 16.46 | 16.27 | 532,800 |
06 Jun 2024 | 16.36 | 16.57 | 16.28 | 16.54 | 16.35 | 524,400 |
05 Jun 2024 | 16.30 | 16.41 | 16.13 | 16.39 | 16.20 | 480,300 |
04 Jun 2024 | 16.09 | 16.41 | 16.06 | 16.19 | 16.00 | 744,300 |
03 Jun 2024 | 16.81 | 16.84 | 16.21 | 16.31 | 16.12 | 618,600 |
31 May 2024 | 16.27 | 16.57 | 16.24 | 16.54 | 16.35 | 686,500 |
30 May 2024 | 16.16 | 16.32 | 16.03 | 16.19 | 16.00 | 531,100 |
29 May 2024 | 15.90 | 16.36 | 15.75 | 15.93 | 15.75 | 737,700 |
28 May 2024 | 16.30 | 16.35 | 16.04 | 16.16 | 15.97 | 578,800 |
24 May 2024 | 16.42 | 16.44 | 16.18 | 16.30 | 16.11 | 404,500 |
23 May 2024 | 16.76 | 16.76 | 16.17 | 16.27 | 16.08 | 616,200 |
22 May 2024 | 16.91 | 17.07 | 16.67 | 16.75 | 16.56 | 629,600 |
21 May 2024 | 17.19 | 17.32 | 17.04 | 17.06 | 16.86 | 326,800 |
20 May 2024 | 17.38 | 17.48 | 17.19 | 17.20 | 17.00 | 327,700 |
17 May 2024 | 17.43 | 17.50 | 17.32 | 17.43 | 17.23 | 539,500 |
16 May 2024 | 17.27 | 17.41 | 17.21 | 17.33 | 17.13 | 330,300 |
15 May 2024 | 17.63 | 17.78 | 17.16 | 17.35 | 17.15 | 554,900 |
14 May 2024 | 17.31 | 17.44 | 17.19 | 17.41 | 17.21 | 377,800 |
13 May 2024 | 17.35 | 17.42 | 17.08 | 17.09 | 16.89 | 511,000 |
10 May 2024 | 17.29 | 17.29 | 17.01 | 17.22 | 17.02 | 416,800 |
09 May 2024 | 17.18 | 17.34 | 17.10 | 17.23 | 17.03 | 631,100 |
08 May 2024 | 16.92 | 17.22 | 16.82 | 17.18 | 16.98 | 388,400 |
07 May 2024 | 17.30 | 17.42 | 17.15 | 17.16 | 16.96 | 499,800 |
06 May 2024 | 17.30 | 17.43 | 17.20 | 17.27 | 17.07 | 487,000 |
03 May 2024 | 17.23 | 17.33 | 17.07 | 17.21 | 17.01 | 481,900 |
02 May 2024 | 16.85 | 17.04 | 16.76 | 16.93 | 16.73 | 608,800 |
01 May 2024 | 16.57 | 17.06 | 16.55 | 16.75 | 16.56 | 968,800 |
30 Apr 2024 | 16.36 | 16.56 | 16.18 | 16.34 | 16.15 | 958,000 |
29 Apr 2024 | 16.59 | 16.74 | 16.41 | 16.46 | 16.27 | 704,800 |
26 Apr 2024 | 16.36 | 16.76 | 16.19 | 16.48 | 16.29 | 651,500 |
25 Apr 2024 | 17.12 | 17.12 | 16.34 | 16.51 | 16.32 | 1,381,200 |
24 Apr 2024 | 16.85 | 17.15 | 16.55 | 17.09 | 16.89 | 838,200 |
23 Apr 2024 | 16.50 | 17.18 | 16.39 | 17.10 | 16.90 | 1,137,500 |
22 Apr 2024 | 16.26 | 16.58 | 16.22 | 16.47 | 16.28 | 797,000 |
19 Apr 2024 | 15.90 | 16.64 | 15.89 | 16.63 | 16.44 | 840,700 |
18 Apr 2024 | 15.86 | 16.18 | 15.86 | 15.98 | 15.80 | 674,300 |
17 Apr 2024 | 16.02 | 16.12 | 15.83 | 15.85 | 15.67 | 566,300 |
16 Apr 2024 | 15.90 | 15.94 | 15.71 | 15.75 | 15.57 | 496,600 |
15 Apr 2024 | 16.31 | 16.46 | 15.88 | 16.09 | 15.90 | 740,700 |
12 Apr 2024 | 16.12 | 16.26 | 16.00 | 16.21 | 16.02 | 483,000 |
11 Apr 2024 | 16.33 | 16.39 | 15.97 | 16.31 | 16.12 | 956,000 |
10 Apr 2024 | 16.78 | 16.78 | 16.11 | 16.25 | 16.06 | 952,100 |
09 Apr 2024 | 17.07 | 17.35 | 17.04 | 17.34 | 17.14 | 466,500 |
08 Apr 2024 | 16.81 | 17.08 | 16.81 | 17.04 | 16.84 | 449,700 |
05 Apr 2024 | 16.70 | 16.90 | 16.63 | 16.76 | 16.57 | 509,000 |
04 Apr 2024 | 17.05 | 17.28 | 16.80 | 16.83 | 16.64 | 777,800 |
03 Apr 2024 | 16.86 | 16.95 | 16.67 | 16.76 | 16.57 | 655,600 |
02 Apr 2024 | 16.94 | 17.09 | 16.76 | 16.97 | 16.77 | 856,000 |
02 Apr 2024 | 0.2 Dividend | |||||
01 Apr 2024 | 17.90 | 17.91 | 17.38 | 17.43 | 17.03 | 670,900 |
28 Mar 2024 | 17.85 | 17.92 | 17.65 | 17.84 | 17.43 | 874,500 |
27 Mar 2024 | 16.98 | 17.70 | 16.90 | 17.70 | 17.30 | 773,800 |
26 Mar 2024 | 17.17 | 17.25 | 16.77 | 16.78 | 16.40 | 600,900 |
25 Mar 2024 | 17.14 | 17.32 | 16.98 | 17.04 | 16.65 | 681,300 |
22 Mar 2024 | 17.34 | 17.43 | 16.90 | 17.00 | 16.61 | 520,300 |
21 Mar 2024 | 17.30 | 17.54 | 17.20 | 17.32 | 16.92 | 698,500 |
20 Mar 2024 | 16.39 | 17.41 | 16.29 | 17.17 | 16.78 | 693,600 |
19 Mar 2024 | 16.50 | 16.75 | 16.48 | 16.51 | 16.13 | 657,200 |
18 Mar 2024 | 16.75 | 16.82 | 16.56 | 16.60 | 16.22 | 794,400 |
15 Mar 2024 | 16.65 | 17.05 | 16.65 | 16.73 | 16.35 | 3,379,300 |
14 Mar 2024 | 17.09 | 17.15 | 16.59 | 16.73 | 16.35 | 796,400 |
13 Mar 2024 | 17.25 | 17.57 | 17.15 | 17.24 | 16.85 | 705,800 |
12 Mar 2024 | 17.52 | 17.68 | 17.24 | 17.27 | 16.88 | 697,600 |
11 Mar 2024 | 17.64 | 17.87 | 17.56 | 17.65 | 17.25 | 638,500 |
08 Mar 2024 | 18.26 | 18.26 | 17.68 | 17.70 | 17.30 | 734,600 |
07 Mar 2024 | 18.08 | 18.33 | 17.92 | 17.93 | 17.52 | 957,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |