Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 13.81 | 13.82 | 13.35 | 13.57 | 13.57 | 1,231,600 |
25 July 2024 | 13.42 | 13.95 | 13.40 | 13.58 | 13.58 | 1,964,600 |
24 July 2024 | 14.06 | 14.16 | 13.35 | 13.42 | 13.42 | 1,682,100 |
23 July 2024 | 13.99 | 14.25 | 13.86 | 14.08 | 14.08 | 1,499,400 |
22 July 2024 | 13.91 | 14.16 | 13.73 | 14.16 | 14.16 | 1,412,100 |
19 July 2024 | 14.11 | 14.11 | 13.64 | 13.82 | 13.82 | 1,590,300 |
18 July 2024 | 14.18 | 14.66 | 13.98 | 14.07 | 14.07 | 2,060,400 |
17 July 2024 | 14.45 | 14.60 | 14.10 | 14.23 | 14.23 | 1,875,100 |
16 July 2024 | 14.20 | 14.69 | 14.20 | 14.68 | 14.68 | 1,667,500 |
15 July 2024 | 14.81 | 14.82 | 13.95 | 14.00 | 14.00 | 2,592,300 |
12 July 2024 | 15.12 | 15.14 | 14.87 | 14.90 | 14.90 | 1,328,400 |
11 July 2024 | 14.80 | 15.09 | 14.76 | 14.96 | 14.96 | 1,615,900 |
10 July 2024 | 14.48 | 14.53 | 14.25 | 14.46 | 14.46 | 1,460,100 |
09 July 2024 | 14.62 | 14.67 | 14.40 | 14.42 | 14.42 | 1,185,500 |
08 July 2024 | 14.64 | 14.83 | 14.57 | 14.64 | 14.64 | 1,638,000 |
05 July 2024 | 14.47 | 14.73 | 14.31 | 14.48 | 14.48 | 1,121,500 |
03 July 2024 | 14.26 | 14.56 | 14.18 | 14.52 | 14.52 | 634,200 |
02 July 2024 | 14.45 | 14.48 | 14.17 | 14.26 | 14.26 | 1,086,100 |
01 July 2024 | 14.70 | 14.76 | 14.37 | 14.42 | 14.42 | 1,630,700 |
28 June 2024 | 14.59 | 14.93 | 14.59 | 14.76 | 14.76 | 2,310,000 |
27 June 2024 | 14.49 | 14.63 | 14.38 | 14.60 | 14.60 | 1,362,900 |
26 June 2024 | 14.70 | 14.77 | 14.45 | 14.50 | 14.50 | 1,540,400 |
25 June 2024 | 15.01 | 15.02 | 14.64 | 14.70 | 14.70 | 809,400 |
24 June 2024 | 14.85 | 15.18 | 14.82 | 15.08 | 15.08 | 1,462,200 |
21 June 2024 | 14.60 | 14.85 | 14.49 | 14.82 | 14.82 | 3,160,000 |
20 June 2024 | 14.79 | 14.86 | 14.45 | 14.60 | 14.60 | 1,323,900 |
18 June 2024 | 15.12 | 15.48 | 14.78 | 14.79 | 14.79 | 1,474,700 |
17 June 2024 | 15.04 | 15.23 | 14.97 | 15.18 | 15.18 | 1,121,400 |
14 June 2024 | 15.44 | 15.56 | 15.10 | 15.16 | 15.16 | 1,131,700 |
13 June 2024 | 15.90 | 15.97 | 15.50 | 15.73 | 15.73 | 785,000 |
12 June 2024 | 16.03 | 16.30 | 15.85 | 15.95 | 15.95 | 2,771,300 |
11 June 2024 | 15.27 | 15.62 | 15.24 | 15.62 | 15.62 | 1,917,200 |
10 June 2024 | 15.48 | 15.63 | 15.13 | 15.46 | 15.46 | 1,421,900 |
07 June 2024 | 15.67 | 15.78 | 15.54 | 15.67 | 15.67 | 1,082,900 |
06 June 2024 | 16.08 | 16.24 | 15.71 | 15.87 | 15.87 | 1,196,200 |
05 June 2024 | 15.81 | 16.08 | 15.64 | 16.08 | 16.08 | 1,295,300 |
04 June 2024 | 15.73 | 15.93 | 15.64 | 15.69 | 15.69 | 1,088,100 |
03 June 2024 | 15.98 | 16.04 | 15.75 | 15.80 | 15.80 | 1,323,400 |
31 May 2024 | 15.85 | 15.92 | 15.57 | 15.80 | 15.80 | 1,440,000 |
30 May 2024 | 16.05 | 16.22 | 15.77 | 15.79 | 15.79 | 1,466,200 |
29 May 2024 | 16.00 | 16.34 | 15.87 | 15.89 | 15.89 | 1,454,500 |
28 May 2024 | 16.24 | 16.24 | 16.02 | 16.17 | 16.17 | 1,592,800 |
24 May 2024 | 16.11 | 16.25 | 16.01 | 16.24 | 16.24 | 1,317,400 |
23 May 2024 | 16.19 | 16.24 | 15.94 | 16.03 | 16.03 | 1,131,100 |
22 May 2024 | 16.31 | 16.45 | 15.96 | 16.11 | 16.11 | 1,627,600 |
21 May 2024 | 16.30 | 16.62 | 16.25 | 16.38 | 16.38 | 1,438,000 |
20 May 2024 | 16.94 | 16.96 | 16.33 | 16.43 | 16.43 | 1,531,200 |
17 May 2024 | 17.03 | 17.16 | 16.89 | 16.99 | 16.99 | 1,146,300 |
16 May 2024 | 17.15 | 17.21 | 16.92 | 17.04 | 17.04 | 1,509,300 |
15 May 2024 | 17.57 | 17.63 | 17.15 | 17.24 | 17.24 | 1,638,400 |
14 May 2024 | 17.53 | 17.65 | 17.27 | 17.32 | 17.32 | 1,610,000 |
13 May 2024 | 16.75 | 17.32 | 16.72 | 17.22 | 17.22 | 2,127,700 |
10 May 2024 | 17.26 | 17.34 | 16.41 | 16.63 | 16.63 | 1,587,800 |
09 May 2024 | 16.79 | 17.35 | 16.70 | 17.25 | 17.25 | 2,198,700 |
08 May 2024 | 16.30 | 16.99 | 15.70 | 16.84 | 16.84 | 3,751,700 |
07 May 2024 | 18.00 | 18.02 | 17.57 | 17.58 | 17.58 | 2,004,500 |
06 May 2024 | 17.23 | 17.93 | 17.23 | 17.88 | 17.88 | 2,521,500 |
03 May 2024 | 17.23 | 17.33 | 16.91 | 17.05 | 17.05 | 1,022,400 |
02 May 2024 | 16.94 | 17.06 | 16.52 | 16.94 | 16.94 | 1,021,700 |
01 May 2024 | 16.82 | 17.21 | 16.65 | 16.87 | 16.87 | 1,459,900 |
30 Apr 2024 | 17.22 | 17.38 | 16.83 | 16.90 | 16.90 | 1,340,200 |
29 Apr 2024 | 17.12 | 17.40 | 17.10 | 17.31 | 17.31 | 1,015,200 |
26 Apr 2024 | 17.13 | 17.38 | 16.93 | 16.97 | 16.97 | 1,374,900 |
25 Apr 2024 | 17.07 | 17.19 | 16.85 | 17.13 | 17.13 | 770,200 |
24 Apr 2024 | 17.70 | 17.84 | 17.33 | 17.34 | 17.34 | 1,081,800 |
23 Apr 2024 | 17.35 | 17.76 | 17.20 | 17.71 | 17.71 | 1,873,900 |
22 Apr 2024 | 17.01 | 17.21 | 16.90 | 17.19 | 17.19 | 1,028,100 |
19 Apr 2024 | 16.82 | 17.08 | 16.70 | 16.91 | 16.91 | 989,000 |
18 Apr 2024 | 17.00 | 17.08 | 16.72 | 16.87 | 16.87 | 1,489,700 |
17 Apr 2024 | 17.02 | 17.09 | 16.88 | 16.98 | 16.98 | 909,100 |
16 Apr 2024 | 16.72 | 17.06 | 16.66 | 16.93 | 16.93 | 930,100 |
15 Apr 2024 | 17.61 | 17.63 | 16.87 | 16.89 | 16.89 | 1,389,700 |
12 Apr 2024 | 17.60 | 17.68 | 17.43 | 17.48 | 17.48 | 1,151,400 |
11 Apr 2024 | 17.89 | 17.99 | 17.75 | 17.80 | 17.80 | 919,200 |
10 Apr 2024 | 17.62 | 18.02 | 17.62 | 17.88 | 17.88 | 1,428,300 |
09 Apr 2024 | 18.12 | 18.24 | 17.86 | 18.13 | 18.13 | 1,471,800 |
08 Apr 2024 | 18.38 | 18.48 | 17.74 | 18.09 | 18.09 | 1,469,400 |
05 Apr 2024 | 18.63 | 18.68 | 18.30 | 18.30 | 18.30 | 1,255,900 |
04 Apr 2024 | 19.16 | 19.33 | 18.65 | 18.69 | 18.69 | 1,506,200 |
03 Apr 2024 | 18.58 | 19.09 | 18.54 | 19.02 | 19.02 | 1,085,700 |
02 Apr 2024 | 18.47 | 18.88 | 18.39 | 18.75 | 18.75 | 1,326,700 |
01 Apr 2024 | 19.05 | 19.12 | 18.75 | 18.79 | 18.79 | 1,441,000 |
28 Mar 2024 | 19.21 | 19.35 | 19.03 | 19.06 | 19.06 | 1,358,400 |
27 Mar 2024 | 18.88 | 19.24 | 18.87 | 19.22 | 19.22 | 1,292,100 |
26 Mar 2024 | 19.14 | 19.45 | 18.80 | 18.83 | 18.83 | 1,584,400 |
25 Mar 2024 | 19.22 | 19.34 | 18.89 | 18.89 | 18.89 | 1,342,300 |
22 Mar 2024 | 19.61 | 19.76 | 19.18 | 19.22 | 19.22 | 1,618,300 |
21 Mar 2024 | 18.98 | 19.51 | 18.86 | 19.51 | 19.51 | 2,228,800 |
20 Mar 2024 | 18.66 | 18.97 | 18.41 | 18.86 | 18.86 | 1,944,100 |
19 Mar 2024 | 17.75 | 18.69 | 17.63 | 18.59 | 18.59 | 2,045,400 |
18 Mar 2024 | 18.80 | 18.82 | 17.78 | 17.82 | 17.82 | 2,721,800 |
15 Mar 2024 | 18.54 | 18.85 | 18.48 | 18.81 | 18.81 | 8,963,200 |
14 Mar 2024 | 19.01 | 19.12 | 18.47 | 18.64 | 18.64 | 1,909,300 |
13 Mar 2024 | 18.60 | 19.02 | 18.58 | 18.87 | 18.87 | 1,322,700 |
12 Mar 2024 | 18.96 | 19.00 | 18.61 | 18.74 | 18.74 | 1,271,500 |
11 Mar 2024 | 18.97 | 19.27 | 18.94 | 18.96 | 18.96 | 1,538,200 |
08 Mar 2024 | 19.18 | 19.45 | 19.04 | 19.06 | 19.06 | 1,721,800 |
07 Mar 2024 | 18.95 | 19.15 | 18.77 | 19.03 | 19.03 | 1,703,900 |
06 Mar 2024 | 19.06 | 19.09 | 18.68 | 18.88 | 18.88 | 1,550,300 |
05 Mar 2024 | 18.89 | 19.05 | 18.64 | 18.74 | 18.74 | 1,690,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |