Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 16.15 | 16.19 | 16.08 | 16.18 | 16.18 | 974,800 |
03 Oct 2024 | 16.25 | 16.32 | 16.08 | 16.21 | 16.21 | 697,900 |
02 Oct 2024 | 16.73 | 16.78 | 16.56 | 16.58 | 16.58 | 993,300 |
01 Oct 2024 | 16.67 | 16.71 | 16.46 | 16.50 | 16.50 | 657,400 |
30 Sept 2024 | 16.47 | 16.61 | 16.41 | 16.54 | 16.54 | 1,178,900 |
27 Sept 2024 | 16.77 | 16.80 | 16.52 | 16.56 | 16.56 | 811,700 |
26 Sept 2024 | 16.90 | 16.98 | 16.73 | 16.77 | 16.77 | 1,025,000 |
25 Sept 2024 | 17.01 | 17.02 | 16.65 | 16.72 | 16.72 | 859,800 |
24 Sept 2024 | 17.23 | 17.33 | 16.90 | 17.00 | 17.00 | 1,104,000 |
23 Sept 2024 | 16.98 | 17.09 | 16.81 | 16.90 | 16.90 | 682,100 |
20 Sept 2024 | 17.42 | 17.43 | 17.05 | 17.23 | 17.23 | 2,222,500 |
19 Sept 2024 | 17.83 | 17.83 | 17.55 | 17.62 | 17.62 | 606,100 |
18 Sept 2024 | 17.63 | 17.88 | 17.53 | 17.67 | 17.67 | 1,205,600 |
17 Sept 2024 | 17.45 | 17.63 | 17.41 | 17.56 | 17.56 | 736,500 |
16 Sept 2024 | 17.26 | 17.54 | 17.26 | 17.49 | 17.49 | 987,500 |
13 Sept 2024 | 17.05 | 17.19 | 17.02 | 17.06 | 17.06 | 788,900 |
12 Sept 2024 | 16.65 | 16.84 | 16.59 | 16.78 | 16.78 | 681,600 |
11 Sept 2024 | 17.07 | 17.09 | 16.72 | 16.81 | 16.81 | 592,900 |
10 Sept 2024 | 17.02 | 17.24 | 17.00 | 17.11 | 17.11 | 1,328,900 |
09 Sept 2024 | 16.78 | 17.02 | 16.77 | 17.01 | 17.01 | 860,000 |
06 Sept 2024 | 17.23 | 17.28 | 16.88 | 16.95 | 16.95 | 834,800 |
05 Sept 2024 | 17.06 | 17.17 | 16.94 | 17.14 | 17.14 | 1,391,000 |
04 Sept 2024 | 16.78 | 17.11 | 16.78 | 16.98 | 16.98 | 1,181,700 |
03 Sept 2024 | 16.92 | 17.02 | 16.78 | 16.79 | 16.79 | 777,100 |
30 Aug 2024 | 16.62 | 16.86 | 16.62 | 16.79 | 16.79 | 1,277,300 |
29 Aug 2024 | 16.93 | 16.98 | 16.69 | 16.93 | 16.93 | 1,197,700 |
28 Aug 2024 | 17.36 | 17.46 | 17.30 | 17.32 | 17.32 | 1,437,000 |
27 Aug 2024 | 17.60 | 17.61 | 17.42 | 17.52 | 17.52 | 676,200 |
26 Aug 2024 | 17.66 | 17.95 | 17.58 | 17.59 | 17.59 | 1,163,000 |
23 Aug 2024 | 17.63 | 17.88 | 17.51 | 17.66 | 17.66 | 835,500 |
22 Aug 2024 | 17.85 | 17.95 | 17.43 | 17.47 | 17.47 | 1,815,500 |
21 Aug 2024 | 18.24 | 18.27 | 18.02 | 18.17 | 18.17 | 915,900 |
20 Aug 2024 | 17.99 | 18.26 | 17.97 | 18.23 | 18.23 | 1,358,200 |
19 Aug 2024 | 18.20 | 18.22 | 17.91 | 18.09 | 18.09 | 1,446,700 |
16 Aug 2024 | 18.19 | 18.21 | 17.99 | 18.10 | 18.10 | 1,324,800 |
15 Aug 2024 | 18.16 | 18.25 | 17.94 | 18.03 | 18.03 | 2,566,800 |
14 Aug 2024 | 18.18 | 18.36 | 18.11 | 18.24 | 18.24 | 2,388,500 |
13 Aug 2024 | 17.75 | 18.09 | 17.75 | 18.03 | 18.03 | 2,530,500 |
12 Aug 2024 | 17.79 | 17.85 | 17.47 | 17.75 | 17.75 | 1,727,900 |
09 Aug 2024 | 17.20 | 17.71 | 17.13 | 17.69 | 17.69 | 2,416,400 |
08 Aug 2024 | 16.50 | 16.64 | 16.30 | 16.57 | 16.57 | 2,029,800 |
07 Aug 2024 | 16.10 | 16.34 | 16.04 | 16.32 | 16.32 | 1,912,400 |
06 Aug 2024 | 15.74 | 15.91 | 15.70 | 15.82 | 15.82 | 1,667,100 |
05 Aug 2024 | 15.13 | 15.51 | 15.13 | 15.42 | 15.42 | 1,473,200 |
02 Aug 2024 | 15.77 | 15.77 | 15.49 | 15.74 | 15.74 | 2,081,500 |
01 Aug 2024 | 15.90 | 16.07 | 15.60 | 15.69 | 15.69 | 1,328,600 |
31 July 2024 | 15.60 | 15.81 | 15.52 | 15.63 | 15.63 | 1,281,100 |
30 July 2024 | 15.34 | 15.64 | 15.30 | 15.63 | 15.63 | 1,131,900 |
29 July 2024 | 15.37 | 15.43 | 15.17 | 15.43 | 15.43 | 1,045,500 |
26 July 2024 | 15.30 | 15.40 | 15.14 | 15.40 | 15.40 | 1,116,600 |
25 July 2024 | 15.65 | 15.66 | 15.37 | 15.46 | 15.46 | 1,466,700 |
24 July 2024 | 15.66 | 15.69 | 15.37 | 15.64 | 15.64 | 1,417,100 |
23 July 2024 | 15.55 | 15.74 | 15.52 | 15.71 | 15.71 | 1,533,900 |
22 July 2024 | 15.52 | 15.92 | 15.52 | 15.71 | 15.71 | 2,513,500 |
19 July 2024 | 14.82 | 15.32 | 14.65 | 15.16 | 15.16 | 5,784,600 |
18 July 2024 | 15.04 | 15.08 | 14.62 | 14.74 | 14.74 | 714,100 |
17 July 2024 | 14.92 | 15.33 | 14.88 | 15.20 | 15.20 | 744,400 |
16 July 2024 | 14.95 | 15.07 | 14.79 | 15.02 | 15.02 | 1,179,900 |
15 July 2024 | 15.07 | 15.19 | 14.95 | 15.01 | 15.01 | 601,500 |
12 July 2024 | 15.43 | 15.46 | 15.17 | 15.27 | 15.27 | 2,767,800 |
11 July 2024 | 15.71 | 15.74 | 15.42 | 15.42 | 15.42 | 2,776,100 |
10 July 2024 | 15.65 | 15.79 | 15.46 | 15.63 | 15.63 | 3,361,700 |
09 July 2024 | 15.42 | 15.59 | 15.35 | 15.48 | 15.48 | 2,333,100 |
08 July 2024 | 14.93 | 15.25 | 14.93 | 15.13 | 15.13 | 1,325,100 |
05 July 2024 | 14.89 | 14.99 | 14.68 | 14.95 | 14.95 | 1,597,300 |
03 July 2024 | 14.09 | 14.36 | 13.98 | 14.34 | 14.34 | 918,700 |
02 July 2024 | 13.82 | 13.90 | 13.63 | 13.75 | 13.75 | 491,800 |
01 July 2024 | 13.50 | 14.15 | 13.50 | 13.81 | 13.81 | 1,064,800 |
28 June 2024 | 13.32 | 13.58 | 13.11 | 13.45 | 13.45 | 774,700 |
27 June 2024 | 13.74 | 13.92 | 13.17 | 13.52 | 13.52 | 1,462,000 |
26 June 2024 | 13.93 | 13.99 | 13.81 | 13.82 | 13.82 | 844,400 |
25 June 2024 | 14.51 | 14.52 | 14.14 | 14.19 | 14.19 | 695,200 |
24 June 2024 | 14.13 | 14.41 | 14.11 | 14.36 | 14.36 | 1,110,300 |
21 June 2024 | 13.71 | 13.85 | 13.68 | 13.78 | 13.78 | 1,104,200 |
20 June 2024 | 13.43 | 13.57 | 13.10 | 13.27 | 13.27 | 1,416,700 |
18 June 2024 | 13.24 | 14.73 | 13.24 | 13.30 | 13.30 | 2,023,400 |
17 June 2024 | 13.77 | 13.86 | 13.67 | 13.75 | 13.75 | 551,300 |
14 June 2024 | 13.75 | 13.98 | 13.68 | 13.92 | 13.92 | 695,900 |
13 June 2024 | 13.68 | 13.90 | 13.46 | 13.86 | 13.86 | 1,045,800 |
12 June 2024 | 14.07 | 14.07 | 13.49 | 13.56 | 13.56 | 1,160,600 |
11 June 2024 | 14.05 | 14.13 | 13.98 | 14.02 | 14.02 | 420,700 |
10 June 2024 | 13.75 | 14.03 | 13.75 | 14.01 | 14.01 | 256,600 |
07 June 2024 | 14.35 | 14.36 | 13.88 | 13.88 | 13.88 | 753,500 |
06 June 2024 | 14.93 | 15.01 | 14.67 | 14.71 | 14.71 | 1,052,700 |
05 June 2024 | 14.15 | 14.91 | 14.13 | 14.74 | 14.74 | 1,321,900 |
04 June 2024 | 13.97 | 14.23 | 13.87 | 14.10 | 14.10 | 1,176,100 |
03 June 2024 | 14.09 | 14.17 | 13.97 | 14.03 | 14.03 | 375,100 |
31 May 2024 | 14.17 | 14.18 | 13.95 | 14.15 | 14.15 | 785,500 |
30 May 2024 | 14.35 | 14.49 | 14.32 | 14.39 | 14.39 | 322,800 |
29 May 2024 | 14.35 | 14.44 | 14.28 | 14.34 | 14.34 | 481,300 |
28 May 2024 | 14.54 | 14.62 | 14.32 | 14.46 | 14.46 | 793,400 |
24 May 2024 | 14.61 | 14.79 | 14.55 | 14.59 | 14.59 | 447,700 |
23 May 2024 | 14.51 | 14.61 | 14.35 | 14.54 | 14.54 | 523,400 |
22 May 2024 | 14.72 | 14.74 | 14.47 | 14.49 | 14.49 | 776,700 |
21 May 2024 | 15.19 | 15.19 | 14.86 | 14.98 | 14.98 | 654,000 |
20 May 2024 | 15.15 | 15.38 | 15.11 | 15.19 | 15.19 | 460,300 |
17 May 2024 | 15.39 | 15.51 | 15.31 | 15.35 | 15.35 | 569,100 |
16 May 2024 | 15.48 | 15.66 | 15.39 | 15.53 | 15.53 | 669,700 |
15 May 2024 | 15.33 | 15.39 | 15.21 | 15.35 | 15.35 | 668,500 |
14 May 2024 | 15.30 | 15.41 | 15.28 | 15.36 | 15.36 | 621,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |