Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.13 | 17.13 | 17.01 | 17.01 | 17.01 | 161 |
25 Jul 2024 | 17.05 | 17.10 | 16.95 | 17.03 | 17.03 | 865 |
24 Jul 2024 | 17.03 | 17.07 | 17.03 | 17.04 | 17.04 | 1,332 |
23 Jul 2024 | 17.06 | 17.09 | 17.02 | 17.03 | 17.03 | 1,775 |
22 Jul 2024 | 17.08 | 17.14 | 17.06 | 17.07 | 17.07 | 915 |
19 Jul 2024 | 17.06 | 17.15 | 17.06 | 17.11 | 17.11 | 22,375 |
18 Jul 2024 | 17.05 | 17.14 | 17.05 | 17.06 | 17.06 | 12,049 |
17 Jul 2024 | 17.06 | 17.15 | 17.05 | 17.05 | 17.05 | 14,470 |
16 Jul 2024 | 17.11 | 17.12 | 17.04 | 17.10 | 17.10 | 282 |
15 Jul 2024 | 17.01 | 17.12 | 16.91 | 17.02 | 17.02 | 36,845 |
12 Jul 2024 | 17.05 | 17.05 | 16.99 | 17.01 | 17.01 | 2,245 |
11 Jul 2024 | 17.05 | 17.07 | 16.91 | 17.06 | 17.06 | 2,984 |
10 Jul 2024 | 17.00 | 17.06 | 17.00 | 17.03 | 17.03 | 3,859 |
09 Jul 2024 | 17.06 | 17.11 | 17.04 | 17.05 | 17.05 | 2,329 |
08 Jul 2024 | 17.05 | 17.09 | 17.02 | 17.02 | 17.02 | 617 |
05 Jul 2024 | 17.03 | 17.10 | 17.02 | 17.10 | 17.10 | 755 |
04 Jul 2024 | 17.00 | 17.06 | 17.00 | 17.00 | 17.00 | 84,354 |
03 Jul 2024 | 16.98 | 17.12 | 16.98 | 17.00 | 17.00 | 84,164 |
02 Jul 2024 | 16.87 | 17.03 | 16.87 | 17.03 | 17.03 | 1,183 |
01 Jul 2024 | 16.88 | 17.07 | 16.86 | 16.90 | 16.90 | 721 |
28 Jun 2024 | 16.89 | 16.97 | 16.35 | 16.88 | 16.88 | 252 |
27 Jun 2024 | 16.80 | 16.90 | 16.80 | 16.85 | 16.85 | 5,238 |
26 Jun 2024 | 16.91 | 17.05 | 16.70 | 16.77 | 16.77 | 109,658 |
25 Jun 2024 | 16.75 | 16.90 | 16.75 | 16.87 | 16.87 | 46,587 |
24 Jun 2024 | 16.70 | 16.85 | 16.70 | 16.84 | 16.84 | 747 |
21 Jun 2024 | 16.59 | 16.98 | 15.98 | 16.32 | 16.32 | 16,199 |
20 Jun 2024 | 17.00 | 17.09 | 16.87 | 17.01 | 17.01 | 6,271 |
19 Jun 2024 | 17.16 | 17.17 | 17.07 | 17.14 | 17.14 | 49,833 |
18 Jun 2024 | 16.93 | 17.18 | 16.93 | 17.09 | 17.09 | 46,482 |
17 Jun 2024 | 16.95 | 17.08 | 16.93 | 17.05 | 17.05 | 25,353 |
14 Jun 2024 | 17.07 | 17.11 | 17.03 | 17.08 | 17.08 | 807,542 |
13 Jun 2024 | 17.08 | 17.15 | 17.08 | 17.11 | 17.11 | 111,398 |
12 Jun 2024 | 17.05 | 17.11 | 16.95 | 17.10 | 17.10 | 13,251 |
11 Jun 2024 | 17.06 | 17.11 | 17.05 | 17.06 | 17.06 | 165,339 |
10 Jun 2024 | 16.95 | 17.08 | 16.95 | 17.08 | 17.08 | 73,500 |
07 Jun 2024 | 17.05 | 17.09 | 17.05 | 17.07 | 17.07 | 405,817 |
06 Jun 2024 | 17.10 | 17.11 | 16.99 | 17.08 | 17.08 | 3,252,369 |
05 Jun 2024 | 17.09 | 17.17 | 16.99 | 17.11 | 17.11 | 5,432 |
04 Jun 2024 | 16.95 | 17.11 | 16.95 | 17.11 | 17.11 | 39,162 |
03 Jun 2024 | 17.09 | 17.19 | 17.09 | 17.09 | 17.09 | 1,468 |
31 May 2024 | 17.09 | 17.09 | 17.05 | 17.08 | 17.08 | 104,053 |
30 May 2024 | 17.07 | 17.13 | 17.03 | 17.11 | 17.11 | 3,659 |
29 May 2024 | 17.07 | 17.07 | 17.00 | 17.04 | 17.04 | 4,303 |
28 May 2024 | 16.97 | 17.03 | 16.97 | 16.99 | 16.99 | 10,384 |
24 May 2024 | 17.01 | 17.01 | 16.97 | 16.98 | 16.98 | 4,564 |
23 May 2024 | 16.98 | 17.13 | 16.96 | 16.98 | 16.98 | 5,974 |
22 May 2024 | 16.96 | 17.00 | 16.96 | 16.98 | 16.98 | 12,282 |
21 May 2024 | 17.00 | 17.04 | 16.96 | 16.96 | 16.96 | 3,380 |
20 May 2024 | 16.97 | 17.02 | 16.85 | 16.99 | 16.99 | 2,641 |
17 May 2024 | 16.96 | 16.97 | 16.95 | 16.97 | 16.97 | 22,183 |
16 May 2024 | 16.96 | 16.98 | 16.96 | 16.97 | 16.97 | 8,707 |
15 May 2024 | 16.95 | 17.02 | 16.95 | 16.96 | 16.96 | 16,830 |
14 May 2024 | 16.95 | 16.97 | 16.95 | 16.95 | 16.95 | 4,398 |
13 May 2024 | 16.96 | 16.97 | 16.50 | 16.95 | 16.95 | 28,390 |
10 May 2024 | 16.95 | 16.99 | 16.94 | 16.96 | 16.96 | 7,797 |
09 May 2024 | 16.92 | 16.98 | 16.92 | 16.96 | 16.96 | 106,698 |
08 May 2024 | 16.91 | 16.94 | 16.91 | 16.93 | 16.93 | 185,490 |
07 May 2024 | 16.91 | 16.93 | 16.91 | 16.91 | 16.91 | 258,874 |
03 May 2024 | 16.91 | 16.93 | 16.90 | 16.91 | 16.91 | 650,177 |
02 May 2024 | 16.90 | 16.92 | 16.90 | 16.92 | 16.92 | 485,664 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.91 | 16.94 | 16.90 | 16.91 | 16.91 | 671,495 |
29 Apr 2024 | 16.92 | 16.93 | 16.91 | 16.92 | 16.92 | 376,030 |
26 Apr 2024 | 16.91 | 16.96 | 16.90 | 16.91 | 16.91 | 193,063 |
25 Apr 2024 | 16.93 | 16.96 | 16.88 | 16.91 | 16.91 | 1,688,078 |
24 Apr 2024 | 16.89 | 16.96 | 16.88 | 16.91 | 16.91 | 2,536,786 |
23 Apr 2024 | 16.89 | 16.91 | 16.88 | 16.89 | 16.89 | 83,708 |
22 Apr 2024 | 16.89 | 16.91 | 16.88 | 16.90 | 16.90 | 194,046 |
19 Apr 2024 | 16.87 | 16.90 | 16.87 | 16.90 | 16.90 | 361,126 |
18 Apr 2024 | 16.88 | 16.90 | 16.87 | 16.88 | 16.88 | 286,258 |
17 Apr 2024 | 16.88 | 16.90 | 16.87 | 16.89 | 16.89 | 1,736,798 |
16 Apr 2024 | 16.86 | 16.92 | 16.86 | 16.88 | 16.88 | 1,467,600 |
15 Apr 2024 | 16.93 | 16.97 | 16.82 | 16.93 | 16.93 | 433,967 |
12 Apr 2024 | 16.92 | 16.98 | 16.81 | 16.96 | 16.96 | 783,794 |
11 Apr 2024 | 16.88 | 16.92 | 16.79 | 16.89 | 16.89 | 735,621 |
10 Apr 2024 | 16.87 | 16.91 | 16.76 | 16.89 | 16.89 | 1,312,846 |
09 Apr 2024 | 16.86 | 16.89 | 16.85 | 16.87 | 16.87 | 59,322 |
08 Apr 2024 | 16.88 | 16.89 | 16.86 | 16.87 | 16.87 | 173,272 |
05 Apr 2024 | 16.86 | 16.88 | 16.75 | 16.87 | 16.87 | 203,313 |
04 Apr 2024 | 16.88 | 16.92 | 16.86 | 16.88 | 16.88 | 161,817 |
03 Apr 2024 | 16.85 | 16.89 | 16.85 | 16.89 | 16.89 | 443,324 |
02 Apr 2024 | 16.85 | 16.96 | 16.74 | 16.85 | 16.85 | 1,402,923 |
28 Mar 2024 | 16.86 | 16.88 | 16.58 | 16.86 | 16.86 | 951,315 |
27 Mar 2024 | 16.85 | 16.88 | 16.85 | 16.85 | 16.85 | 486,308 |
26 Mar 2024 | 16.87 | 16.92 | 16.85 | 16.86 | 16.86 | 301,373 |
25 Mar 2024 | 16.90 | 17.00 | 16.78 | 16.89 | 16.89 | 849,883 |
22 Mar 2024 | 16.85 | 16.91 | 16.85 | 16.88 | 16.88 | 272,166 |
21 Mar 2024 | 16.89 | 16.91 | 16.79 | 16.88 | 16.88 | 675,183 |
20 Mar 2024 | 16.90 | 16.90 | 16.86 | 16.90 | 16.90 | 59,171 |
19 Mar 2024 | 16.88 | 17.00 | 16.77 | 16.90 | 16.90 | 608,919 |
18 Mar 2024 | 16.83 | 16.90 | 16.70 | 16.87 | 16.87 | 285,871 |
15 Mar 2024 | 16.88 | 16.98 | 16.74 | 16.86 | 16.86 | 297,596 |
14 Mar 2024 | 16.98 | 17.15 | 12.67 | 16.91 | 16.91 | 531,614 |
13 Mar 2024 | 13.36 | 13.67 | 13.06 | 13.42 | 13.42 | 138,946 |
12 Mar 2024 | 13.93 | 14.07 | 13.40 | 13.90 | 13.90 | 27,881 |
11 Mar 2024 | 13.76 | 14.14 | 13.83 | 13.98 | 13.98 | 90,837 |
08 Mar 2024 | 14.07 | 14.23 | 13.77 | 14.03 | 14.03 | 204,814 |
07 Mar 2024 | 13.45 | 13.91 | 13.06 | 13.72 | 13.72 | 1,368,803 |
06 Mar 2024 | 11.30 | 13.40 | 11.23 | 11.64 | 11.64 | 114,841 |
05 Mar 2024 | 10.96 | 11.44 | 10.92 | 11.36 | 11.36 | 76,332 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |