Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.32 | 16.34 | 16.09 | 16.16 | 16.16 | 2,516,800 |
25 Jul 2024 | 16.00 | 16.28 | 15.93 | 16.15 | 16.15 | 3,099,400 |
24 Jul 2024 | 16.32 | 16.40 | 15.97 | 16.03 | 16.03 | 4,125,100 |
23 Jul 2024 | 16.59 | 16.73 | 16.40 | 16.43 | 16.43 | 2,692,600 |
22 Jul 2024 | 16.65 | 16.68 | 16.07 | 16.65 | 16.65 | 5,596,700 |
19 Jul 2024 | 16.94 | 17.09 | 16.83 | 17.07 | 17.07 | 1,393,800 |
18 Jul 2024 | 17.25 | 17.28 | 16.78 | 16.94 | 16.94 | 4,632,800 |
17 Jul 2024 | 17.52 | 17.55 | 17.29 | 17.34 | 17.34 | 1,869,800 |
16 Jul 2024 | 17.30 | 17.78 | 17.28 | 17.70 | 17.70 | 1,832,300 |
15 Jul 2024 | 17.35 | 17.49 | 17.26 | 17.27 | 17.27 | 1,108,500 |
12 Jul 2024 | 17.15 | 17.38 | 17.14 | 17.35 | 17.35 | 1,713,400 |
11 Jul 2024 | 17.19 | 17.39 | 17.01 | 17.16 | 17.16 | 1,957,700 |
10 Jul 2024 | 17.21 | 17.43 | 17.18 | 17.32 | 17.32 | 1,416,000 |
09 Jul 2024 | 17.49 | 17.51 | 17.14 | 17.15 | 17.15 | 1,808,600 |
08 Jul 2024 | 17.37 | 17.50 | 17.31 | 17.41 | 17.41 | 1,196,400 |
05 Jul 2024 | 17.52 | 17.62 | 17.36 | 17.36 | 17.36 | 1,846,600 |
04 Jul 2024 | 17.65 | 17.71 | 17.48 | 17.57 | 17.57 | 981,700 |
03 Jul 2024 | 17.91 | 17.98 | 17.75 | 17.80 | 17.80 | 1,040,800 |
02 Jul 2024 | 17.77 | 18.07 | 17.77 | 17.94 | 17.94 | 2,029,600 |
28 Jun 2024 | 17.94 | 18.02 | 17.74 | 17.90 | 17.90 | 1,746,900 |
27 Jun 2024 | 17.50 | 17.90 | 17.37 | 17.89 | 17.89 | 1,791,000 |
26 Jun 2024 | 16.64 | 17.56 | 16.62 | 17.54 | 17.54 | 3,623,300 |
25 Jun 2024 | 16.97 | 17.00 | 16.65 | 16.65 | 16.65 | 2,075,700 |
24 Jun 2024 | 16.97 | 17.10 | 16.91 | 17.01 | 17.01 | 1,147,600 |
21 Jun 2024 | 16.99 | 17.01 | 16.88 | 16.93 | 16.93 | 1,564,500 |
20 Jun 2024 | 17.21 | 17.21 | 16.96 | 16.97 | 16.97 | 1,731,800 |
19 Jun 2024 | 17.08 | 17.23 | 17.07 | 17.23 | 17.23 | 383,100 |
18 Jun 2024 | 17.16 | 17.22 | 17.01 | 17.08 | 17.08 | 847,000 |
17 Jun 2024 | 17.08 | 17.31 | 16.97 | 17.22 | 17.22 | 1,017,000 |
14 Jun 2024 | 17.05 | 17.18 | 16.97 | 17.16 | 17.16 | 2,149,800 |
13 Jun 2024 | 17.61 | 17.64 | 17.20 | 17.20 | 17.20 | 1,685,600 |
12 Jun 2024 | 17.56 | 17.75 | 17.56 | 17.67 | 17.67 | 1,265,400 |
11 Jun 2024 | 17.59 | 17.61 | 17.38 | 17.45 | 17.45 | 1,647,700 |
10 Jun 2024 | 17.75 | 17.80 | 17.56 | 17.60 | 17.60 | 2,005,400 |
07 Jun 2024 | 17.95 | 18.03 | 17.73 | 17.79 | 17.79 | 1,824,900 |
06 Jun 2024 | 18.20 | 18.34 | 17.98 | 18.02 | 18.02 | 1,799,500 |
05 Jun 2024 | 18.42 | 18.48 | 18.15 | 18.33 | 18.33 | 1,687,400 |
04 Jun 2024 | 18.20 | 18.39 | 18.20 | 18.36 | 18.36 | 1,254,800 |
03 Jun 2024 | 18.18 | 18.27 | 18.05 | 18.23 | 18.23 | 1,293,700 |
31 May 2024 | 17.92 | 18.23 | 17.92 | 18.20 | 18.20 | 2,226,900 |
30 May 2024 | 17.61 | 17.95 | 17.61 | 17.91 | 17.91 | 1,704,300 |
29 May 2024 | 18.00 | 18.02 | 17.58 | 17.61 | 17.61 | 3,439,600 |
28 May 2024 | 18.32 | 18.40 | 18.13 | 18.14 | 18.14 | 1,903,800 |
27 May 2024 | 18.36 | 18.51 | 18.34 | 18.41 | 18.41 | 580,500 |
24 May 2024 | 18.40 | 18.54 | 18.34 | 18.40 | 18.40 | 1,596,000 |
23 May 2024 | 18.56 | 18.74 | 18.30 | 18.41 | 18.41 | 2,531,700 |
22 May 2024 | 18.41 | 18.61 | 18.40 | 18.52 | 18.52 | 1,763,300 |
21 May 2024 | 18.61 | 18.66 | 18.46 | 18.48 | 18.48 | 2,266,900 |
17 May 2024 | 18.68 | 18.83 | 18.68 | 18.75 | 18.75 | 1,238,500 |
16 May 2024 | 18.80 | 18.84 | 18.65 | 18.67 | 18.67 | 1,902,800 |
15 May 2024 | 19.01 | 19.13 | 18.78 | 18.81 | 18.81 | 1,654,500 |
14 May 2024 | 19.02 | 19.19 | 18.93 | 19.02 | 19.02 | 1,445,000 |
13 May 2024 | 18.87 | 19.08 | 18.80 | 19.06 | 19.06 | 2,878,000 |
10 May 2024 | 18.71 | 18.83 | 18.61 | 18.80 | 18.80 | 1,438,900 |
09 May 2024 | 18.47 | 18.73 | 18.47 | 18.64 | 18.64 | 1,445,900 |
08 May 2024 | 18.50 | 18.52 | 18.35 | 18.48 | 18.48 | 2,034,600 |
07 May 2024 | 18.80 | 18.80 | 18.50 | 18.53 | 18.53 | 3,400,700 |
06 May 2024 | 18.80 | 18.97 | 18.67 | 18.83 | 18.83 | 2,725,200 |
03 May 2024 | 18.75 | 18.90 | 18.46 | 18.76 | 18.76 | 3,521,100 |
02 May 2024 | 19.25 | 19.42 | 18.38 | 18.75 | 18.75 | 10,441,000 |
01 May 2024 | 20.24 | 20.47 | 20.15 | 20.46 | 20.46 | 2,100,200 |
30 Apr 2024 | 20.08 | 20.43 | 20.07 | 20.32 | 20.32 | 3,203,400 |
29 Apr 2024 | 20.00 | 20.15 | 19.84 | 20.10 | 20.10 | 1,401,900 |
26 Apr 2024 | 20.05 | 20.20 | 19.94 | 20.02 | 20.02 | 1,211,800 |
25 Apr 2024 | 19.69 | 20.00 | 19.43 | 19.98 | 19.98 | 1,445,400 |
24 Apr 2024 | 20.01 | 20.14 | 19.90 | 19.93 | 19.93 | 1,540,000 |
23 Apr 2024 | 19.82 | 20.25 | 19.71 | 20.00 | 20.00 | 3,456,900 |
22 Apr 2024 | 19.62 | 19.93 | 19.62 | 19.90 | 19.90 | 2,810,800 |
19 Apr 2024 | 19.42 | 19.85 | 19.33 | 19.58 | 19.58 | 1,895,100 |
18 Apr 2024 | 19.39 | 19.87 | 19.39 | 19.58 | 19.58 | 2,907,400 |
17 Apr 2024 | 18.60 | 19.39 | 18.55 | 19.31 | 19.31 | 3,260,400 |
16 Apr 2024 | 18.35 | 18.44 | 18.16 | 18.38 | 18.38 | 3,155,900 |
15 Apr 2024 | 18.56 | 18.78 | 18.35 | 18.42 | 18.42 | 1,477,700 |
12 Apr 2024 | 18.85 | 18.92 | 18.42 | 18.47 | 18.47 | 2,256,300 |
11 Apr 2024 | 19.39 | 19.43 | 18.73 | 19.04 | 19.04 | 3,034,700 |
10 Apr 2024 | 19.60 | 19.89 | 19.32 | 19.39 | 19.39 | 2,067,900 |
09 Apr 2024 | 19.54 | 19.75 | 19.48 | 19.69 | 19.69 | 956,500 |
08 Apr 2024 | 19.70 | 19.87 | 19.53 | 19.58 | 19.58 | 1,305,300 |
05 Apr 2024 | 19.72 | 19.95 | 19.63 | 19.70 | 19.70 | 1,407,000 |
04 Apr 2024 | 19.86 | 20.14 | 19.74 | 19.76 | 19.76 | 2,492,000 |
03 Apr 2024 | 19.67 | 20.06 | 19.61 | 19.72 | 19.72 | 1,821,800 |
02 Apr 2024 | 19.95 | 19.95 | 19.47 | 19.68 | 19.68 | 2,555,800 |
01 Apr 2024 | 19.60 | 20.18 | 19.57 | 20.12 | 20.12 | 2,767,500 |
28 Mar 2024 | 19.56 | 19.78 | 19.46 | 19.61 | 19.61 | 2,076,500 |
27 Mar 2024 | 19.52 | 19.74 | 19.38 | 19.64 | 19.64 | 1,696,400 |
26 Mar 2024 | 18.95 | 19.66 | 18.95 | 19.47 | 19.47 | 3,879,700 |
25 Mar 2024 | 18.71 | 18.99 | 18.71 | 18.95 | 18.95 | 1,319,400 |
22 Mar 2024 | 18.95 | 19.07 | 18.73 | 18.83 | 18.83 | 1,545,300 |
21 Mar 2024 | 18.74 | 18.94 | 18.64 | 18.93 | 18.93 | 2,376,600 |
20 Mar 2024 | 18.30 | 18.74 | 18.28 | 18.68 | 18.68 | 2,906,100 |
19 Mar 2024 | 18.29 | 18.58 | 18.20 | 18.37 | 18.37 | 2,378,500 |
18 Mar 2024 | 18.27 | 18.39 | 18.21 | 18.35 | 18.35 | 1,471,400 |
15 Mar 2024 | 18.08 | 18.30 | 18.07 | 18.27 | 18.27 | 2,060,200 |
14 Mar 2024 | 18.41 | 18.48 | 18.02 | 18.07 | 18.07 | 2,265,600 |
13 Mar 2024 | 17.85 | 18.48 | 17.84 | 18.39 | 18.39 | 5,775,000 |
12 Mar 2024 | 17.65 | 17.94 | 17.47 | 17.85 | 17.85 | 2,394,600 |
11 Mar 2024 | 17.60 | 17.79 | 17.37 | 17.70 | 17.70 | 2,194,300 |
08 Mar 2024 | 17.96 | 18.06 | 17.63 | 17.69 | 17.69 | 3,076,200 |
07 Mar 2024 | 18.06 | 18.15 | 17.91 | 17.93 | 17.93 | 1,521,200 |
06 Mar 2024 | 18.08 | 18.18 | 17.98 | 18.06 | 18.06 | 1,578,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |