Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.01 | 17.10 | 16.51 | 16.99 | 16.99 | 268,300 |
25 Jul 2024 | 16.16 | 17.04 | 16.05 | 16.84 | 16.84 | 246,100 |
24 Jul 2024 | 16.51 | 16.72 | 16.07 | 16.14 | 16.14 | 250,700 |
23 Jul 2024 | 17.04 | 17.38 | 16.49 | 16.51 | 16.51 | 334,700 |
22 Jul 2024 | 17.33 | 17.45 | 16.99 | 17.14 | 17.14 | 244,900 |
19 Jul 2024 | 17.46 | 17.57 | 17.14 | 17.31 | 17.31 | 230,600 |
18 Jul 2024 | 17.71 | 18.07 | 17.48 | 17.56 | 17.56 | 234,500 |
17 Jul 2024 | 17.73 | 18.20 | 17.50 | 17.75 | 17.75 | 341,100 |
16 Jul 2024 | 17.30 | 18.06 | 17.16 | 17.70 | 17.70 | 383,900 |
15 Jul 2024 | 17.20 | 17.83 | 16.96 | 17.35 | 17.35 | 364,400 |
12 Jul 2024 | 17.35 | 17.35 | 16.75 | 16.97 | 16.97 | 305,800 |
11 Jul 2024 | 16.38 | 17.21 | 16.21 | 17.07 | 17.07 | 251,100 |
10 Jul 2024 | 16.00 | 16.30 | 15.56 | 16.11 | 16.11 | 350,800 |
09 Jul 2024 | 17.60 | 17.60 | 15.98 | 16.01 | 16.01 | 332,000 |
08 Jul 2024 | 17.84 | 18.04 | 17.72 | 17.77 | 17.77 | 320,500 |
05 Jul 2024 | 18.49 | 18.50 | 17.64 | 17.79 | 17.79 | 171,800 |
03 Jul 2024 | 18.53 | 18.60 | 18.29 | 18.59 | 18.59 | 78,100 |
02 Jul 2024 | 18.44 | 18.68 | 18.21 | 18.27 | 18.27 | 141,400 |
01 Jul 2024 | 18.82 | 18.82 | 18.11 | 18.21 | 18.21 | 197,800 |
28 Jun 2024 | 18.79 | 18.96 | 18.45 | 18.60 | 18.60 | 626,300 |
27 Jun 2024 | 18.40 | 18.58 | 18.13 | 18.56 | 18.56 | 268,200 |
26 Jun 2024 | 18.25 | 18.33 | 17.91 | 18.29 | 18.29 | 222,900 |
25 Jun 2024 | 18.67 | 18.67 | 18.26 | 18.29 | 18.29 | 158,400 |
24 Jun 2024 | 18.24 | 19.05 | 18.24 | 18.73 | 18.73 | 192,800 |
21 Jun 2024 | 17.88 | 18.36 | 17.77 | 18.19 | 18.19 | 680,300 |
20 Jun 2024 | 17.68 | 17.90 | 17.55 | 17.89 | 17.89 | 177,400 |
18 Jun 2024 | 17.67 | 18.18 | 17.55 | 17.73 | 17.73 | 330,200 |
17 Jun 2024 | 17.60 | 17.82 | 17.48 | 17.71 | 17.71 | 194,600 |
14 Jun 2024 | 18.02 | 18.02 | 17.20 | 17.57 | 17.57 | 205,200 |
13 Jun 2024 | 18.37 | 18.37 | 17.52 | 18.09 | 18.09 | 181,700 |
12 Jun 2024 | 18.84 | 18.89 | 18.45 | 18.50 | 18.50 | 346,900 |
11 Jun 2024 | 17.95 | 18.40 | 17.53 | 18.40 | 18.40 | 213,700 |
10 Jun 2024 | 17.59 | 18.14 | 17.49 | 18.07 | 18.07 | 197,500 |
07 Jun 2024 | 17.44 | 17.70 | 17.31 | 17.53 | 17.53 | 182,500 |
06 Jun 2024 | 17.28 | 17.50 | 17.10 | 17.49 | 17.49 | 221,700 |
05 Jun 2024 | 17.04 | 17.32 | 16.88 | 17.26 | 17.26 | 258,500 |
04 Jun 2024 | 17.52 | 17.52 | 16.64 | 16.81 | 16.81 | 351,000 |
03 Jun 2024 | 19.39 | 19.39 | 17.59 | 17.73 | 17.73 | 446,100 |
31 May 2024 | 18.70 | 19.41 | 18.60 | 19.34 | 19.34 | 500,800 |
30 May 2024 | 18.28 | 18.81 | 18.28 | 18.67 | 18.67 | 167,600 |
29 May 2024 | 18.53 | 18.67 | 18.30 | 18.34 | 18.34 | 199,300 |
28 May 2024 | 18.27 | 18.73 | 18.16 | 18.69 | 18.69 | 280,500 |
24 May 2024 | 18.30 | 18.35 | 18.03 | 18.13 | 18.13 | 163,100 |
23 May 2024 | 18.73 | 18.76 | 18.10 | 18.22 | 18.22 | 248,200 |
22 May 2024 | 19.17 | 19.24 | 18.52 | 18.67 | 18.67 | 336,600 |
21 May 2024 | 19.12 | 19.26 | 18.94 | 19.15 | 19.15 | 230,900 |
20 May 2024 | 19.22 | 19.44 | 19.19 | 19.20 | 19.20 | 200,500 |
17 May 2024 | 19.43 | 19.51 | 19.19 | 19.25 | 19.25 | 204,600 |
16 May 2024 | 19.19 | 19.45 | 19.15 | 19.35 | 19.35 | 198,800 |
15 May 2024 | 19.31 | 19.31 | 18.83 | 19.20 | 19.20 | 243,400 |
14 May 2024 | 19.13 | 19.43 | 18.91 | 19.23 | 19.23 | 332,400 |
13 May 2024 | 19.13 | 19.36 | 18.95 | 19.24 | 19.24 | 272,600 |
10 May 2024 | 19.71 | 19.80 | 18.79 | 18.87 | 18.87 | 221,600 |
09 May 2024 | 19.27 | 19.73 | 19.10 | 19.71 | 19.71 | 323,400 |
08 May 2024 | 18.64 | 19.26 | 18.59 | 19.22 | 19.22 | 254,200 |
07 May 2024 | 18.76 | 19.21 | 18.63 | 18.92 | 18.92 | 247,200 |
06 May 2024 | 18.73 | 19.33 | 18.68 | 18.80 | 18.80 | 367,400 |
03 May 2024 | 18.87 | 19.11 | 18.39 | 18.60 | 18.60 | 322,100 |
02 May 2024 | 18.36 | 18.69 | 18.27 | 18.54 | 18.54 | 286,600 |
01 May 2024 | 18.15 | 18.49 | 17.80 | 18.09 | 18.09 | 366,000 |
30 Apr 2024 | 19.31 | 19.37 | 18.18 | 18.18 | 18.18 | 338,900 |
29 Apr 2024 | 20.00 | 20.14 | 19.38 | 19.52 | 19.52 | 170,000 |
26 Apr 2024 | 19.21 | 20.02 | 19.21 | 19.91 | 19.91 | 296,300 |
25 Apr 2024 | 19.05 | 19.50 | 18.80 | 19.31 | 19.31 | 320,400 |
24 Apr 2024 | 19.39 | 19.48 | 18.84 | 19.10 | 19.10 | 329,900 |
23 Apr 2024 | 19.29 | 19.57 | 19.17 | 19.46 | 19.46 | 305,400 |
22 Apr 2024 | 19.58 | 19.77 | 19.30 | 19.38 | 19.38 | 336,300 |
19 Apr 2024 | 19.27 | 19.81 | 19.21 | 19.66 | 19.66 | 382,400 |
18 Apr 2024 | 19.93 | 20.07 | 19.45 | 19.45 | 19.45 | 268,200 |
17 Apr 2024 | 20.67 | 20.94 | 19.84 | 19.86 | 19.86 | 263,600 |
16 Apr 2024 | 21.19 | 21.19 | 20.45 | 20.61 | 20.61 | 340,200 |
15 Apr 2024 | 21.68 | 22.10 | 21.07 | 21.27 | 21.27 | 195,600 |
12 Apr 2024 | 23.03 | 23.30 | 21.46 | 21.69 | 21.69 | 192,600 |
11 Apr 2024 | 22.81 | 23.08 | 22.49 | 22.91 | 22.91 | 150,100 |
10 Apr 2024 | 22.64 | 23.10 | 22.40 | 22.76 | 22.76 | 182,100 |
09 Apr 2024 | 23.26 | 23.41 | 22.77 | 22.89 | 22.89 | 139,300 |
08 Apr 2024 | 23.32 | 23.39 | 23.00 | 23.18 | 23.18 | 158,500 |
05 Apr 2024 | 23.44 | 23.75 | 23.14 | 23.20 | 23.20 | 181,500 |
04 Apr 2024 | 23.77 | 23.87 | 23.35 | 23.42 | 23.42 | 204,900 |
03 Apr 2024 | 23.33 | 24.09 | 23.33 | 23.55 | 23.55 | 346,800 |
02 Apr 2024 | 23.41 | 23.62 | 22.66 | 23.38 | 23.38 | 320,000 |
01 Apr 2024 | 22.95 | 23.57 | 22.54 | 23.16 | 23.16 | 460,800 |
28 Mar 2024 | 22.92 | 23.11 | 22.49 | 22.53 | 22.53 | 299,200 |
27 Mar 2024 | 22.90 | 23.26 | 22.73 | 22.82 | 22.82 | 293,000 |
26 Mar 2024 | 25.01 | 25.05 | 22.95 | 23.01 | 23.01 | 420,200 |
25 Mar 2024 | 24.66 | 25.19 | 24.66 | 24.90 | 24.90 | 232,900 |
22 Mar 2024 | 24.87 | 24.87 | 24.37 | 24.62 | 24.62 | 272,500 |
21 Mar 2024 | 24.04 | 25.07 | 24.04 | 24.91 | 24.91 | 273,800 |
20 Mar 2024 | 23.67 | 24.27 | 23.47 | 24.12 | 24.12 | 256,000 |
19 Mar 2024 | 24.00 | 24.40 | 23.14 | 23.95 | 23.95 | 461,700 |
18 Mar 2024 | 23.93 | 24.06 | 23.65 | 23.73 | 23.73 | 189,400 |
15 Mar 2024 | 23.39 | 24.33 | 23.39 | 23.96 | 23.96 | 445,500 |
14 Mar 2024 | 23.00 | 23.59 | 22.93 | 23.53 | 23.53 | 208,100 |
13 Mar 2024 | 22.99 | 23.38 | 22.81 | 22.97 | 22.97 | 155,100 |
12 Mar 2024 | 23.00 | 23.00 | 22.30 | 22.84 | 22.84 | 158,600 |
11 Mar 2024 | 22.66 | 23.11 | 22.59 | 22.98 | 22.98 | 143,900 |
08 Mar 2024 | 22.51 | 22.97 | 22.51 | 22.77 | 22.77 | 110,600 |
07 Mar 2024 | 22.48 | 22.86 | 22.39 | 22.49 | 22.49 | 118,000 |
06 Mar 2024 | 23.00 | 23.03 | 22.24 | 22.37 | 22.37 | 144,000 |
05 Mar 2024 | 22.44 | 22.79 | 22.17 | 22.74 | 22.74 | 245,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |