Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.43 | 20.82 | 20.00 | 20.41 | 20.41 | 166,600 |
25 Jul 2024 | 19.57 | 20.50 | 19.57 | 20.35 | 20.35 | 175,300 |
24 Jul 2024 | 19.40 | 19.90 | 19.40 | 19.57 | 19.57 | 85,000 |
23 Jul 2024 | 18.62 | 19.30 | 18.62 | 19.22 | 19.22 | 43,300 |
22 Jul 2024 | 18.40 | 19.58 | 18.40 | 18.95 | 18.95 | 111,500 |
19 Jul 2024 | 18.47 | 18.81 | 18.47 | 18.59 | 18.59 | 48,300 |
18 Jul 2024 | 18.97 | 19.11 | 18.83 | 18.91 | 18.91 | 168,600 |
17 Jul 2024 | 19.17 | 19.17 | 18.86 | 19.16 | 19.16 | 198,400 |
16 Jul 2024 | 18.39 | 19.54 | 18.39 | 19.24 | 19.24 | 85,100 |
15 Jul 2024 | 19.78 | 20.11 | 19.78 | 19.89 | 19.89 | 83,100 |
12 Jul 2024 | 19.30 | 20.26 | 19.30 | 19.94 | 19.94 | 36,300 |
11 Jul 2024 | 20.44 | 20.44 | 18.96 | 19.79 | 19.79 | 46,900 |
10 Jul 2024 | 19.28 | 19.99 | 19.28 | 19.95 | 19.95 | 57,900 |
09 Jul 2024 | 20.04 | 20.04 | 18.83 | 19.40 | 19.40 | 49,500 |
08 Jul 2024 | 18.71 | 19.88 | 18.71 | 19.26 | 19.26 | 38,500 |
05 Jul 2024 | 18.70 | 19.36 | 18.70 | 19.20 | 19.20 | 59,800 |
03 Jul 2024 | 18.65 | 18.75 | 18.49 | 18.52 | 18.52 | 28,100 |
02 Jul 2024 | 17.76 | 18.21 | 17.76 | 17.97 | 17.97 | 151,000 |
01 Jul 2024 | 17.15 | 17.93 | 17.15 | 17.40 | 17.40 | 287,100 |
28 Jun 2024 | 18.00 | 18.00 | 17.19 | 17.77 | 17.77 | 170,800 |
27 Jun 2024 | 18.71 | 18.71 | 17.52 | 18.09 | 18.09 | 125,300 |
26 Jun 2024 | 17.46 | 18.61 | 17.46 | 17.87 | 17.87 | 39,700 |
25 Jun 2024 | 18.15 | 18.15 | 17.12 | 17.59 | 17.59 | 83,100 |
24 Jun 2024 | 16.80 | 17.13 | 16.66 | 16.66 | 16.66 | 89,300 |
21 Jun 2024 | 16.64 | 16.64 | 16.01 | 16.06 | 16.06 | 66,600 |
20 Jun 2024 | 16.65 | 16.65 | 16.02 | 16.07 | 16.07 | 57,300 |
18 Jun 2024 | 15.50 | 16.44 | 15.44 | 15.96 | 15.96 | 89,200 |
17 Jun 2024 | 16.13 | 16.13 | 15.58 | 15.72 | 15.72 | 63,100 |
14 Jun 2024 | 15.60 | 15.68 | 15.26 | 15.65 | 15.65 | 66,500 |
13 Jun 2024 | 15.98 | 16.04 | 15.73 | 15.76 | 15.76 | 50,100 |
12 Jun 2024 | 15.93 | 16.39 | 15.82 | 15.85 | 15.85 | 64,800 |
11 Jun 2024 | 15.50 | 15.84 | 15.50 | 15.67 | 15.67 | 72,200 |
10 Jun 2024 | 14.78 | 15.36 | 14.78 | 15.30 | 15.30 | 56,100 |
07 Jun 2024 | 14.81 | 15.49 | 14.81 | 15.07 | 15.07 | 35,400 |
06 Jun 2024 | 15.00 | 15.68 | 14.95 | 15.37 | 15.37 | 46,100 |
05 Jun 2024 | 15.15 | 15.54 | 15.02 | 15.46 | 15.46 | 91,500 |
04 Jun 2024 | 14.82 | 15.70 | 14.82 | 15.34 | 15.34 | 85,300 |
03 Jun 2024 | 15.75 | 15.75 | 14.90 | 15.29 | 15.29 | 78,300 |
31 May 2024 | 14.71 | 15.66 | 14.71 | 15.22 | 15.22 | 112,600 |
30 May 2024 | 15.45 | 15.45 | 14.52 | 14.90 | 14.90 | 99,500 |
29 May 2024 | 14.99 | 15.28 | 14.63 | 14.68 | 14.68 | 184,300 |
28 May 2024 | 15.60 | 15.67 | 14.99 | 15.07 | 15.07 | 84,100 |
24 May 2024 | 15.53 | 15.53 | 14.96 | 15.08 | 15.08 | 135,900 |
23 May 2024 | 14.75 | 15.30 | 14.75 | 15.02 | 15.02 | 128,400 |
22 May 2024 | 15.04 | 15.58 | 15.04 | 15.36 | 15.36 | 93,700 |
21 May 2024 | 16.57 | 16.57 | 15.58 | 16.00 | 16.00 | 79,700 |
20 May 2024 | 15.62 | 16.32 | 15.62 | 16.06 | 16.06 | 45,500 |
17 May 2024 | 16.42 | 16.42 | 15.94 | 16.00 | 16.00 | 57,200 |
16 May 2024 | 15.45 | 16.05 | 15.45 | 15.80 | 15.80 | 99,200 |
15 May 2024 | 15.01 | 15.68 | 14.93 | 15.64 | 15.64 | 93,200 |
14 May 2024 | 15.26 | 15.75 | 14.76 | 15.32 | 15.32 | 167,400 |
13 May 2024 | 15.36 | 15.87 | 15.36 | 15.74 | 15.74 | 148,600 |
10 May 2024 | 15.40 | 16.26 | 15.40 | 15.77 | 15.77 | 70,600 |
09 May 2024 | 15.29 | 15.94 | 15.29 | 15.91 | 15.91 | 56,500 |
08 May 2024 | 15.33 | 16.26 | 15.27 | 15.85 | 15.85 | 40,600 |
07 May 2024 | 15.51 | 16.09 | 15.51 | 16.00 | 16.00 | 69,800 |
06 May 2024 | 16.30 | 16.78 | 16.18 | 16.67 | 16.67 | 111,600 |
03 May 2024 | 15.92 | 16.98 | 15.92 | 16.62 | 16.62 | 66,800 |
02 May 2024 | 16.30 | 16.48 | 16.28 | 16.46 | 16.46 | 76,400 |
01 May 2024 | 15.36 | 16.53 | 15.36 | 15.87 | 15.87 | 77,900 |
30 Apr 2024 | 15.46 | 16.22 | 15.46 | 15.84 | 15.84 | 88,600 |
29 Apr 2024 | 15.98 | 15.98 | 15.19 | 15.65 | 15.65 | 96,900 |
26 Apr 2024 | 15.02 | 15.61 | 14.90 | 15.38 | 15.38 | 87,100 |
25 Apr 2024 | 15.00 | 16.02 | 15.00 | 15.59 | 15.59 | 205,500 |
24 Apr 2024 | 15.98 | 17.00 | 15.79 | 16.03 | 16.03 | 183,200 |
23 Apr 2024 | 17.21 | 17.21 | 16.47 | 16.79 | 16.79 | 176,500 |
22 Apr 2024 | 16.76 | 16.76 | 16.54 | 16.64 | 16.64 | 58,500 |
19 Apr 2024 | 16.01 | 16.08 | 15.86 | 15.89 | 15.89 | 145,500 |
18 Apr 2024 | 15.94 | 16.41 | 15.88 | 16.28 | 16.28 | 161,900 |
17 Apr 2024 | 16.48 | 16.98 | 16.29 | 16.35 | 16.35 | 160,900 |
16 Apr 2024 | 17.12 | 17.12 | 16.45 | 16.59 | 16.59 | 284,500 |
15 Apr 2024 | 16.55 | 16.55 | 16.04 | 16.29 | 16.29 | 212,200 |
12 Apr 2024 | 17.48 | 17.48 | 16.42 | 16.56 | 16.56 | 1,142,200 |
11 Apr 2024 | 16.56 | 17.56 | 16.55 | 17.11 | 17.11 | 642,400 |
10 Apr 2024 | 17.74 | 17.74 | 16.66 | 16.94 | 16.94 | 790,400 |
09 Apr 2024 | 17.66 | 18.21 | 17.58 | 17.71 | 17.71 | 681,200 |
08 Apr 2024 | 17.40 | 17.78 | 17.40 | 17.72 | 17.72 | 98,900 |
05 Apr 2024 | 17.84 | 18.04 | 17.84 | 17.99 | 17.99 | 692,100 |
04 Apr 2024 | 17.79 | 18.43 | 17.79 | 18.15 | 18.15 | 1,185,100 |
03 Apr 2024 | 17.96 | 18.76 | 17.96 | 18.45 | 18.45 | 576,400 |
02 Apr 2024 | 19.01 | 19.05 | 18.21 | 18.22 | 18.22 | 46,300 |
01 Apr 2024 | 18.82 | 18.82 | 18.54 | 18.78 | 18.78 | 77,100 |
28 Mar 2024 | 18.45 | 19.65 | 18.45 | 19.13 | 19.13 | 38,100 |
27 Mar 2024 | 18.92 | 20.14 | 18.92 | 19.56 | 19.56 | 37,400 |
26 Mar 2024 | 20.27 | 20.27 | 19.04 | 19.60 | 19.60 | 65,000 |
25 Mar 2024 | 18.88 | 19.84 | 18.65 | 19.32 | 19.32 | 204,600 |
22 Mar 2024 | 19.57 | 19.57 | 18.72 | 19.31 | 19.31 | 86,600 |
21 Mar 2024 | 20.00 | 20.00 | 19.15 | 19.50 | 19.50 | 237,000 |
20 Mar 2024 | 20.15 | 20.29 | 20.13 | 20.22 | 20.22 | 57,500 |
19 Mar 2024 | 19.49 | 20.72 | 19.49 | 20.18 | 20.18 | 182,000 |
18 Mar 2024 | 20.41 | 20.65 | 20.41 | 20.54 | 20.54 | 74,800 |
15 Mar 2024 | 20.11 | 20.15 | 20.02 | 20.15 | 20.15 | 120,300 |
14 Mar 2024 | 20.67 | 20.67 | 20.34 | 20.46 | 20.46 | 52,000 |
13 Mar 2024 | 20.39 | 21.05 | 20.39 | 21.00 | 21.00 | 49,000 |
12 Mar 2024 | 21.30 | 22.27 | 21.30 | 21.83 | 21.83 | 79,900 |
11 Mar 2024 | 21.35 | 22.61 | 21.35 | 21.97 | 21.97 | 96,100 |
08 Mar 2024 | 22.54 | 22.54 | 21.66 | 21.94 | 21.94 | 33,500 |
07 Mar 2024 | 21.30 | 21.75 | 21.01 | 21.63 | 21.63 | 117,900 |
06 Mar 2024 | 22.10 | 22.10 | 21.14 | 21.47 | 21.47 | 54,200 |
05 Mar 2024 | 21.05 | 21.05 | 20.85 | 20.88 | 20.88 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |