Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 16.91 | 17.01 | 16.91 | 17.01 | 17.01 | 8,700 |
03 Oct 2024 | 16.85 | 16.89 | 16.78 | 16.87 | 16.87 | 23,100 |
02 Oct 2024 | 16.93 | 16.94 | 16.86 | 16.89 | 16.89 | 28,800 |
01 Oct 2024 | 16.82 | 16.91 | 16.76 | 16.85 | 16.85 | 8,800 |
30 Sept 2024 | 16.93 | 16.99 | 16.89 | 16.99 | 16.99 | 3,000 |
27 Sept 2024 | 16.99 | 16.99 | 16.92 | 16.95 | 16.95 | 31,800 |
26 Sept 2024 | 17.08 | 17.08 | 16.91 | 16.97 | 16.97 | 17,300 |
25 Sept 2024 | 16.91 | 16.92 | 16.86 | 16.89 | 16.89 | 4,100 |
24 Sept 2024 | 16.85 | 16.90 | 16.85 | 16.89 | 16.89 | 7,900 |
23 Sept 2024 | 16.84 | 16.87 | 16.78 | 16.85 | 16.85 | 14,900 |
20 Sept 2024 | 16.71 | 16.82 | 16.71 | 16.81 | 16.81 | 20,300 |
19 Sept 2024 | 16.78 | 16.92 | 16.78 | 16.86 | 16.86 | 35,000 |
18 Sept 2024 | 16.57 | 16.70 | 16.50 | 16.53 | 16.53 | 12,300 |
17 Sept 2024 | 16.70 | 16.70 | 16.55 | 16.58 | 16.58 | 15,800 |
16 Sept 2024 | 16.57 | 16.60 | 16.53 | 16.60 | 16.60 | 23,300 |
13 Sept 2024 | 16.53 | 16.68 | 16.42 | 16.57 | 16.57 | 33,600 |
12 Sept 2024 | 16.41 | 16.51 | 16.35 | 16.50 | 16.50 | 10,100 |
11 Sept 2024 | 16.00 | 16.37 | 15.93 | 16.37 | 16.37 | 22,100 |
10 Sept 2024 | 16.07 | 16.09 | 15.93 | 16.09 | 16.09 | 7,100 |
09 Sept 2024 | 15.93 | 16.01 | 15.90 | 16.01 | 16.01 | 19,500 |
06 Sept 2024 | 16.11 | 16.11 | 15.77 | 15.85 | 15.85 | 11,800 |
05 Sept 2024 | 16.17 | 16.25 | 16.09 | 16.14 | 16.14 | 16,000 |
04 Sept 2024 | 16.25 | 16.29 | 16.15 | 16.23 | 16.23 | 33,200 |
03 Sept 2024 | 16.59 | 16.59 | 16.22 | 16.27 | 16.27 | 19,600 |
30 Aug 2024 | 16.64 | 16.73 | 16.54 | 16.73 | 16.73 | 30,300 |
29 Aug 2024 | 16.60 | 16.71 | 16.51 | 16.51 | 16.51 | 24,400 |
28 Aug 2024 | 16.66 | 16.66 | 16.47 | 16.57 | 16.57 | 8,100 |
27 Aug 2024 | 16.55 | 16.69 | 16.55 | 16.67 | 16.67 | 19,700 |
26 Aug 2024 | 16.72 | 16.72 | 16.58 | 16.62 | 16.62 | 25,500 |
23 Aug 2024 | 16.63 | 16.76 | 16.59 | 16.73 | 16.73 | 13,000 |
22 Aug 2024 | 16.78 | 16.78 | 16.52 | 16.54 | 16.54 | 18,200 |
21 Aug 2024 | 16.67 | 16.76 | 16.63 | 16.73 | 16.73 | 13,100 |
20 Aug 2024 | 16.73 | 16.73 | 16.63 | 16.67 | 16.67 | 22,800 |
19 Aug 2024 | 16.53 | 16.67 | 16.46 | 16.67 | 16.67 | 20,900 |
16 Aug 2024 | 16.47 | 16.52 | 16.46 | 16.49 | 16.49 | 14,000 |
15 Aug 2024 | 16.38 | 16.49 | 16.38 | 16.49 | 16.49 | 17,900 |
14 Aug 2024 | 16.37 | 16.37 | 16.12 | 16.22 | 16.22 | 21,300 |
13 Aug 2024 | 15.92 | 16.14 | 15.92 | 16.14 | 16.14 | 26,400 |
12 Aug 2024 | 15.83 | 15.92 | 15.80 | 15.81 | 15.81 | 18,000 |
09 Aug 2024 | 15.77 | 15.84 | 15.73 | 15.83 | 15.83 | 17,200 |
08 Aug 2024 | 15.62 | 15.73 | 15.62 | 15.73 | 15.73 | 4,200 |
07 Aug 2024 | 15.67 | 15.67 | 15.29 | 15.29 | 15.29 | 4,900 |
06 Aug 2024 | 15.54 | 15.65 | 15.43 | 15.43 | 15.43 | 29,200 |
05 Aug 2024 | 15.01 | 15.42 | 15.01 | 15.26 | 15.26 | 26,800 |
02 Aug 2024 | 15.70 | 15.76 | 15.54 | 15.68 | 15.68 | 24,500 |
01 Aug 2024 | 16.09 | 16.11 | 15.92 | 16.01 | 16.01 | 14,600 |
31 Jul 2024 | 16.18 | 16.32 | 16.17 | 16.28 | 16.28 | 35,800 |
30 Jul 2024 | 15.87 | 15.94 | 15.87 | 15.93 | 15.93 | 7,100 |
29 Jul 2024 | 16.11 | 16.15 | 16.04 | 16.06 | 16.06 | 21,100 |
26 Jul 2024 | 16.07 | 16.13 | 16.02 | 16.02 | 16.02 | 9,200 |
25 Jul 2024 | 16.05 | 16.05 | 15.87 | 15.87 | 15.87 | 17,400 |
24 Jul 2024 | 16.30 | 16.30 | 15.97 | 15.98 | 15.98 | 21,700 |
23 Jul 2024 | 16.46 | 16.53 | 16.43 | 16.43 | 16.43 | 94,400 |
22 Jul 2024 | 16.45 | 16.51 | 16.36 | 16.51 | 16.51 | 16,000 |
19 Jul 2024 | 16.39 | 16.39 | 16.24 | 16.24 | 16.24 | 52,100 |
18 Jul 2024 | 16.45 | 16.48 | 16.32 | 16.36 | 16.36 | 6,000 |
17 Jul 2024 | 16.61 | 16.61 | 16.45 | 16.45 | 16.45 | 12,300 |
16 Jul 2024 | 16.82 | 16.85 | 16.78 | 16.84 | 16.84 | 23,700 |
15 Jul 2024 | 16.61 | 16.88 | 16.61 | 16.75 | 16.75 | 20,300 |
12 Jul 2024 | 16.69 | 16.88 | 16.69 | 16.76 | 16.76 | 13,000 |
11 Jul 2024 | 16.78 | 16.79 | 16.67 | 16.70 | 16.70 | 19,200 |
10 Jul 2024 | 16.78 | 16.91 | 16.77 | 16.91 | 16.91 | 31,100 |
09 Jul 2024 | 16.78 | 16.78 | 16.73 | 16.75 | 16.75 | 5,000 |
08 Jul 2024 | 16.70 | 16.72 | 16.68 | 16.71 | 16.71 | 9,600 |
05 Jul 2024 | 16.58 | 16.68 | 16.57 | 16.68 | 16.68 | 39,500 |
03 Jul 2024 | 16.50 | 16.58 | 16.50 | 16.58 | 16.58 | 15,300 |
02 Jul 2024 | 16.32 | 16.47 | 16.31 | 16.46 | 16.46 | 49,100 |
01 Jul 2024 | 16.41 | 16.41 | 16.31 | 16.38 | 16.38 | 199,500 |
28 Jun 2024 | 16.46 | 16.47 | 16.35 | 16.36 | 16.36 | 40,100 |
27 Jun 2024 | 16.36 | 16.45 | 16.35 | 16.42 | 16.42 | 45,900 |
26 Jun 2024 | 16.38 | 16.41 | 16.30 | 16.40 | 16.40 | 34,400 |
25 Jun 2024 | 16.33 | 16.39 | 16.32 | 16.37 | 16.37 | 20,200 |
24 Jun 2024 | 16.34 | 16.42 | 16.25 | 16.25 | 16.25 | 21,500 |
21 Jun 2024 | 16.34 | 16.40 | 16.34 | 16.37 | 16.37 | 32,300 |
20 Jun 2024 | 16.52 | 16.52 | 16.39 | 16.44 | 16.44 | 39,000 |
18 Jun 2024 | 16.46 | 16.51 | 16.45 | 16.49 | 16.49 | 17,300 |
17 Jun 2024 | 16.26 | 16.48 | 16.26 | 16.47 | 16.47 | 12,400 |
14 Jun 2024 | 16.23 | 16.28 | 16.21 | 16.28 | 16.28 | 32,100 |
13 Jun 2024 | 16.27 | 16.27 | 16.20 | 16.27 | 16.27 | 5,500 |
12 Jun 2024 | 16.26 | 16.28 | 16.24 | 16.25 | 16.25 | 14,400 |
11 Jun 2024 | 15.94 | 16.09 | 15.94 | 16.09 | 16.09 | 22,400 |
10 Jun 2024 | 15.92 | 16.05 | 15.92 | 16.05 | 16.05 | 22,200 |
07 Jun 2024 | 16.01 | 16.07 | 15.93 | 16.01 | 16.01 | 6,100 |
06 Jun 2024 | 16.05 | 16.05 | 15.99 | 16.02 | 16.02 | 27,600 |
05 Jun 2024 | 15.88 | 16.00 | 15.87 | 16.00 | 16.00 | 28,500 |
04 Jun 2024 | 15.76 | 15.80 | 15.69 | 15.80 | 15.80 | 31,000 |
03 Jun 2024 | 15.78 | 15.79 | 15.61 | 15.79 | 15.79 | 44,300 |
31 May 2024 | 15.60 | 15.72 | 15.49 | 15.72 | 15.72 | 20,000 |
30 May 2024 | 15.67 | 15.73 | 15.61 | 15.61 | 15.61 | 22,600 |
29 May 2024 | 15.75 | 15.78 | 15.74 | 15.75 | 15.75 | 19,400 |
28 May 2024 | 15.85 | 15.86 | 15.79 | 15.85 | 15.85 | 9,700 |
24 May 2024 | 15.78 | 15.85 | 15.78 | 15.83 | 15.83 | 16,500 |
23 May 2024 | 15.80 | 15.84 | 15.62 | 15.66 | 15.66 | 46,300 |
22 May 2024 | 15.83 | 15.86 | 15.72 | 15.75 | 15.75 | 27,900 |
21 May 2024 | 15.71 | 15.82 | 15.71 | 15.82 | 15.82 | 58,700 |
20 May 2024 | 15.80 | 15.81 | 15.76 | 15.77 | 15.77 | 27,400 |
17 May 2024 | 15.72 | 15.75 | 15.68 | 15.75 | 15.75 | 45,000 |
16 May 2024 | 15.77 | 15.78 | 15.72 | 15.72 | 15.72 | 52,300 |
15 May 2024 | 15.63 | 15.76 | 15.63 | 15.76 | 15.76 | 1,395,600 |
14 May 2024 | 15.43 | 15.54 | 15.35 | 15.54 | 15.54 | 42,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |