Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 17.65 | 17.91 | 17.49 | 17.84 | 17.84 | 2,616,200 |
25 July 2024 | 17.17 | 17.72 | 17.10 | 17.40 | 17.40 | 2,683,500 |
24 July 2024 | 17.41 | 17.54 | 17.14 | 17.15 | 17.15 | 2,520,500 |
23 July 2024 | 17.42 | 17.62 | 17.36 | 17.48 | 17.48 | 2,882,200 |
22 July 2024 | 17.37 | 17.57 | 17.00 | 17.55 | 17.55 | 5,117,900 |
19 July 2024 | 17.22 | 17.53 | 17.12 | 17.29 | 17.29 | 36,627,800 |
18 July 2024 | 17.43 | 17.85 | 17.18 | 17.23 | 17.23 | 6,305,600 |
17 July 2024 | 17.86 | 17.86 | 17.35 | 17.48 | 17.48 | 11,327,200 |
16 July 2024 | 16.34 | 17.01 | 16.25 | 16.97 | 16.97 | 2,613,800 |
15 July 2024 | 16.01 | 16.34 | 16.00 | 16.27 | 16.27 | 1,774,800 |
12 July 2024 | 16.09 | 16.30 | 16.02 | 16.02 | 16.02 | 2,176,900 |
11 July 2024 | 15.38 | 16.03 | 15.36 | 15.92 | 15.92 | 3,110,200 |
10 July 2024 | 15.21 | 15.27 | 15.14 | 15.25 | 15.25 | 1,309,300 |
09 July 2024 | 15.35 | 15.38 | 15.14 | 15.22 | 15.22 | 2,181,100 |
08 July 2024 | 15.50 | 15.61 | 15.36 | 15.42 | 15.42 | 1,319,700 |
05 July 2024 | 15.61 | 15.65 | 15.27 | 15.41 | 15.41 | 1,841,400 |
03 July 2024 | 15.55 | 15.73 | 15.47 | 15.69 | 15.69 | 1,187,100 |
02 July 2024 | 15.49 | 15.58 | 15.44 | 15.49 | 15.49 | 1,635,500 |
01 July 2024 | 15.88 | 15.91 | 15.45 | 15.47 | 15.47 | 2,053,300 |
28 June 2024 | 15.86 | 16.00 | 15.73 | 15.81 | 15.81 | 3,721,200 |
27 June 2024 | 15.79 | 15.84 | 15.67 | 15.76 | 15.76 | 1,719,800 |
26 June 2024 | 15.67 | 15.79 | 15.50 | 15.76 | 15.76 | 2,486,900 |
25 June 2024 | 16.12 | 16.20 | 15.57 | 15.67 | 15.67 | 3,077,800 |
24 June 2024 | 16.26 | 16.34 | 16.16 | 16.17 | 16.17 | 1,964,200 |
21 June 2024 | 16.11 | 16.19 | 15.85 | 16.17 | 16.17 | 10,832,000 |
20 June 2024 | 16.22 | 16.36 | 16.14 | 16.23 | 16.23 | 1,873,300 |
18 June 2024 | 16.07 | 16.30 | 15.98 | 16.28 | 16.28 | 2,729,100 |
17 June 2024 | 16.03 | 16.09 | 15.84 | 16.04 | 16.04 | 2,188,900 |
14 June 2024 | 16.29 | 16.29 | 15.77 | 16.08 | 16.08 | 2,324,200 |
13 June 2024 | 16.56 | 16.63 | 16.18 | 16.54 | 16.54 | 1,740,300 |
12 June 2024 | 16.73 | 16.85 | 16.50 | 16.62 | 16.62 | 1,525,500 |
11 June 2024 | 16.47 | 16.55 | 16.25 | 16.40 | 16.40 | 1,482,700 |
10 June 2024 | 16.42 | 16.78 | 16.35 | 16.63 | 16.63 | 2,687,300 |
07 June 2024 | 16.34 | 16.65 | 16.28 | 16.48 | 16.48 | 2,146,300 |
06 June 2024 | 16.43 | 16.52 | 16.33 | 16.43 | 16.43 | 1,591,400 |
05 June 2024 | 16.27 | 16.53 | 16.18 | 16.40 | 16.40 | 3,208,900 |
04 June 2024 | 16.94 | 17.17 | 16.19 | 16.23 | 16.23 | 4,030,000 |
03 June 2024 | 17.86 | 17.86 | 17.06 | 17.28 | 17.28 | 3,131,900 |
31 May 2024 | 17.29 | 17.44 | 17.05 | 17.42 | 17.42 | 2,373,300 |
30 May 2024 | 17.32 | 17.49 | 17.26 | 17.28 | 17.28 | 2,117,100 |
29 May 2024 | 17.39 | 17.48 | 17.25 | 17.29 | 17.29 | 2,200,700 |
28 May 2024 | 17.91 | 17.96 | 17.48 | 17.50 | 17.50 | 2,639,800 |
24 May 2024 | 17.61 | 17.73 | 17.53 | 17.68 | 17.68 | 1,725,500 |
23 May 2024 | 17.66 | 17.69 | 17.40 | 17.58 | 17.58 | 2,352,700 |
22 May 2024 | 17.72 | 17.76 | 17.42 | 17.65 | 17.65 | 3,350,400 |
21 May 2024 | 17.65 | 17.87 | 17.63 | 17.84 | 17.84 | 3,361,600 |
20 May 2024 | 17.36 | 17.86 | 17.36 | 17.73 | 17.73 | 4,602,200 |
17 May 2024 | 17.40 | 17.50 | 17.32 | 17.35 | 17.35 | 2,710,900 |
16 May 2024 | 17.11 | 17.70 | 17.06 | 17.40 | 17.40 | 12,811,000 |
15 May 2024 | 16.94 | 17.02 | 16.77 | 17.00 | 17.00 | 1,244,300 |
14 May 2024 | 16.57 | 16.90 | 16.48 | 16.79 | 16.79 | 2,286,600 |
13 May 2024 | 16.88 | 16.88 | 16.36 | 16.46 | 16.46 | 2,613,700 |
10 May 2024 | 16.80 | 16.91 | 16.54 | 16.84 | 16.84 | 1,517,700 |
09 May 2024 | 16.55 | 16.73 | 16.38 | 16.72 | 16.72 | 1,257,600 |
08 May 2024 | 16.42 | 16.75 | 16.29 | 16.57 | 16.57 | 1,971,500 |
07 May 2024 | 16.56 | 16.85 | 16.45 | 16.46 | 16.46 | 2,064,100 |
06 May 2024 | 16.31 | 16.66 | 16.28 | 16.48 | 16.48 | 2,364,700 |
03 May 2024 | 16.70 | 16.72 | 16.10 | 16.18 | 16.18 | 2,814,500 |
02 May 2024 | 16.53 | 16.73 | 16.10 | 16.46 | 16.46 | 3,524,700 |
01 May 2024 | 16.55 | 17.35 | 15.59 | 16.43 | 16.43 | 7,285,400 |
30 Apr 2024 | 17.61 | 17.99 | 17.51 | 17.62 | 17.62 | 2,868,700 |
29 Apr 2024 | 17.75 | 17.89 | 17.65 | 17.71 | 17.71 | 2,298,200 |
26 Apr 2024 | 17.50 | 17.82 | 17.37 | 17.72 | 17.72 | 2,048,000 |
25 Apr 2024 | 17.52 | 17.61 | 17.40 | 17.45 | 17.45 | 1,677,800 |
24 Apr 2024 | 17.64 | 17.86 | 17.58 | 17.77 | 17.77 | 1,522,500 |
23 Apr 2024 | 17.28 | 17.72 | 17.28 | 17.65 | 17.65 | 1,556,200 |
22 Apr 2024 | 17.19 | 17.38 | 17.16 | 17.20 | 17.20 | 1,989,700 |
19 Apr 2024 | 17.18 | 17.40 | 17.13 | 17.20 | 17.20 | 1,345,000 |
18 Apr 2024 | 17.36 | 17.45 | 17.15 | 17.18 | 17.18 | 1,034,600 |
17 Apr 2024 | 17.47 | 17.52 | 17.13 | 17.27 | 17.27 | 1,685,300 |
16 Apr 2024 | 17.24 | 17.45 | 17.15 | 17.34 | 17.34 | 1,673,100 |
15 Apr 2024 | 17.65 | 17.70 | 17.21 | 17.30 | 17.30 | 1,439,300 |
12 Apr 2024 | 17.36 | 17.56 | 17.30 | 17.44 | 17.44 | 2,677,800 |
11 Apr 2024 | 17.42 | 17.55 | 17.21 | 17.42 | 17.42 | 2,131,600 |
10 Apr 2024 | 17.25 | 17.52 | 17.09 | 17.35 | 17.35 | 1,312,100 |
09 Apr 2024 | 17.64 | 17.78 | 17.50 | 17.63 | 17.63 | 1,696,600 |
08 Apr 2024 | 17.47 | 17.54 | 17.30 | 17.52 | 17.52 | 2,511,800 |
05 Apr 2024 | 17.32 | 17.43 | 17.21 | 17.27 | 17.27 | 1,703,700 |
04 Apr 2024 | 17.75 | 17.86 | 17.21 | 17.27 | 17.27 | 1,818,900 |
03 Apr 2024 | 17.57 | 17.69 | 17.51 | 17.60 | 17.60 | 4,354,700 |
02 Apr 2024 | 17.66 | 17.73 | 17.49 | 17.54 | 17.54 | 2,685,100 |
01 Apr 2024 | 17.74 | 17.85 | 17.62 | 17.74 | 17.74 | 3,378,900 |
28 Mar 2024 | 17.74 | 17.77 | 17.62 | 17.71 | 17.71 | 2,152,400 |
27 Mar 2024 | 17.66 | 17.74 | 17.60 | 17.74 | 17.74 | 2,620,400 |
26 Mar 2024 | 17.56 | 17.70 | 17.48 | 17.51 | 17.51 | 2,634,100 |
25 Mar 2024 | 17.62 | 17.79 | 17.57 | 17.64 | 17.64 | 1,737,800 |
22 Mar 2024 | 17.76 | 17.77 | 17.58 | 17.64 | 17.64 | 1,344,000 |
21 Mar 2024 | 17.65 | 17.81 | 17.55 | 17.69 | 17.69 | 3,724,700 |
20 Mar 2024 | 17.41 | 17.63 | 17.20 | 17.49 | 17.49 | 6,392,400 |
19 Mar 2024 | 17.08 | 17.45 | 17.08 | 17.45 | 17.45 | 7,472,700 |
18 Mar 2024 | 17.15 | 17.34 | 17.00 | 17.14 | 17.14 | 7,673,500 |
15 Mar 2024 | 17.07 | 17.30 | 17.00 | 17.11 | 17.11 | 8,489,800 |
14 Mar 2024 | 17.22 | 17.33 | 17.00 | 17.12 | 17.12 | 6,025,300 |
13 Mar 2024 | 17.40 | 17.56 | 17.25 | 17.35 | 17.35 | 8,194,200 |
12 Mar 2024 | 16.85 | 17.12 | 16.66 | 17.09 | 17.09 | 3,160,400 |
11 Mar 2024 | 16.11 | 16.85 | 15.99 | 16.47 | 16.47 | 4,130,100 |
08 Mar 2024 | 16.22 | 16.89 | 16.09 | 16.23 | 16.23 | 3,592,000 |
07 Mar 2024 | 15.41 | 15.75 | 15.29 | 15.46 | 15.46 | 3,647,300 |
06 Mar 2024 | 14.77 | 15.41 | 14.77 | 15.37 | 15.37 | 2,964,800 |
05 Mar 2024 | 14.81 | 14.97 | 14.68 | 14.70 | 14.70 | 2,040,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |