Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.61 | 15.86 | 15.56 | 15.68 | 15.68 | 1,454,900 |
25 Jul 2024 | 15.65 | 15.80 | 15.30 | 15.37 | 15.37 | 1,935,800 |
24 Jul 2024 | 16.20 | 16.42 | 15.54 | 15.61 | 15.61 | 2,098,200 |
23 Jul 2024 | 16.14 | 16.48 | 16.01 | 16.45 | 16.45 | 1,677,100 |
22 Jul 2024 | 15.84 | 16.47 | 15.76 | 16.20 | 16.20 | 2,520,100 |
19 Jul 2024 | 16.68 | 16.81 | 16.30 | 16.34 | 16.34 | 2,456,100 |
18 Jul 2024 | 17.17 | 17.41 | 16.50 | 16.71 | 16.71 | 2,419,300 |
17 Jul 2024 | 17.49 | 18.05 | 17.15 | 17.22 | 17.22 | 4,141,900 |
16 Jul 2024 | 17.49 | 18.01 | 17.34 | 17.96 | 17.96 | 3,099,000 |
15 Jul 2024 | 17.55 | 17.80 | 17.11 | 17.43 | 17.43 | 6,979,500 |
12 Jul 2024 | 15.70 | 16.31 | 15.64 | 15.94 | 15.94 | 2,459,200 |
11 Jul 2024 | 15.42 | 15.66 | 14.92 | 15.57 | 15.57 | 2,183,900 |
10 Jul 2024 | 15.07 | 15.45 | 14.98 | 15.11 | 15.11 | 1,771,200 |
09 Jul 2024 | 15.06 | 15.10 | 14.86 | 14.97 | 14.97 | 1,636,700 |
08 Jul 2024 | 14.89 | 15.08 | 14.72 | 15.06 | 15.06 | 1,544,900 |
05 Jul 2024 | 14.80 | 15.01 | 14.58 | 14.83 | 14.83 | 1,773,800 |
03 Jul 2024 | 15.29 | 15.37 | 14.67 | 14.99 | 14.99 | 1,832,000 |
02 Jul 2024 | 15.04 | 15.45 | 14.87 | 15.29 | 15.29 | 2,786,600 |
01 Jul 2024 | 14.40 | 15.57 | 14.15 | 15.03 | 15.03 | 4,522,600 |
28 Jun 2024 | 14.27 | 14.50 | 13.96 | 14.36 | 14.36 | 5,869,600 |
27 Jun 2024 | 13.08 | 13.60 | 13.07 | 13.51 | 13.51 | 1,863,100 |
26 Jun 2024 | 13.33 | 14.03 | 13.18 | 13.26 | 13.26 | 3,933,900 |
25 Jun 2024 | 12.85 | 13.34 | 12.77 | 13.33 | 13.33 | 1,736,000 |
24 Jun 2024 | 12.66 | 12.94 | 12.55 | 12.84 | 12.84 | 1,608,700 |
21 Jun 2024 | 12.69 | 12.77 | 12.51 | 12.56 | 12.56 | 4,099,800 |
20 Jun 2024 | 12.80 | 12.94 | 12.64 | 12.67 | 12.67 | 1,889,200 |
18 Jun 2024 | 13.10 | 13.21 | 12.80 | 12.85 | 12.85 | 1,288,000 |
17 Jun 2024 | 13.01 | 13.10 | 12.74 | 13.10 | 13.10 | 1,565,300 |
14 Jun 2024 | 13.05 | 13.37 | 13.00 | 13.05 | 13.05 | 1,567,300 |
13 Jun 2024 | 12.75 | 13.19 | 12.73 | 13.11 | 13.11 | 1,691,800 |
12 Jun 2024 | 13.63 | 13.70 | 12.74 | 12.80 | 12.80 | 2,938,900 |
11 Jun 2024 | 13.40 | 13.48 | 12.77 | 13.44 | 13.44 | 3,728,700 |
10 Jun 2024 | 14.20 | 14.20 | 13.64 | 13.68 | 13.68 | 1,823,400 |
07 Jun 2024 | 13.92 | 13.92 | 13.72 | 13.79 | 13.79 | 1,115,000 |
06 Jun 2024 | 14.03 | 14.36 | 13.90 | 13.93 | 13.93 | 1,562,500 |
05 Jun 2024 | 14.98 | 15.06 | 14.21 | 14.23 | 14.23 | 3,000,500 |
04 Jun 2024 | 14.99 | 15.40 | 14.92 | 15.09 | 15.09 | 2,856,200 |
03 Jun 2024 | 14.63 | 15.36 | 14.63 | 14.97 | 14.97 | 3,617,200 |
31 May 2024 | 14.14 | 14.55 | 14.11 | 14.54 | 14.54 | 1,767,600 |
30 May 2024 | 13.78 | 14.29 | 13.78 | 14.14 | 14.14 | 2,112,300 |
29 May 2024 | 13.78 | 13.87 | 13.60 | 13.68 | 13.68 | 1,222,800 |
28 May 2024 | 14.02 | 14.08 | 13.72 | 13.90 | 13.90 | 1,419,000 |
24 May 2024 | 13.70 | 14.00 | 13.65 | 13.92 | 13.92 | 1,203,000 |
23 May 2024 | 14.28 | 14.28 | 13.71 | 13.89 | 13.89 | 1,526,500 |
22 May 2024 | 13.83 | 14.23 | 13.83 | 14.20 | 14.20 | 2,283,700 |
21 May 2024 | 13.58 | 13.88 | 13.50 | 13.84 | 13.84 | 1,677,900 |
20 May 2024 | 13.48 | 13.67 | 13.42 | 13.58 | 13.58 | 1,925,100 |
17 May 2024 | 13.29 | 13.57 | 13.24 | 13.42 | 13.42 | 2,290,800 |
16 May 2024 | 12.72 | 13.56 | 12.70 | 13.23 | 13.23 | 3,067,000 |
15 May 2024 | 13.10 | 13.16 | 12.52 | 12.71 | 12.71 | 3,911,300 |
14 May 2024 | 13.14 | 13.24 | 12.96 | 13.12 | 13.12 | 3,017,100 |
13 May 2024 | 13.47 | 13.56 | 12.91 | 13.08 | 13.08 | 2,983,800 |
10 May 2024 | 13.63 | 13.64 | 13.43 | 13.48 | 13.48 | 2,343,500 |
09 May 2024 | 13.67 | 13.83 | 13.41 | 13.63 | 13.63 | 2,573,800 |
08 May 2024 | 13.44 | 13.66 | 13.18 | 13.60 | 13.60 | 2,493,000 |
07 May 2024 | 13.66 | 13.97 | 12.92 | 13.63 | 13.63 | 5,864,400 |
06 May 2024 | 14.66 | 14.71 | 14.21 | 14.43 | 14.43 | 2,930,900 |
03 May 2024 | 15.07 | 15.14 | 14.61 | 14.65 | 14.65 | 1,487,300 |
02 May 2024 | 14.90 | 15.08 | 14.86 | 14.98 | 14.98 | 1,568,800 |
01 May 2024 | 14.83 | 15.07 | 14.73 | 14.74 | 14.74 | 1,795,100 |
30 Apr 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 14.86 | 1,593,200 |
29 Apr 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 15.03 | 1,695,600 |
26 Apr 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 14.87 | 1,279,600 |
25 Apr 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 14.79 | 2,288,200 |
24 Apr 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 15.07 | 1,409,200 |
23 Apr 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 14.99 | 2,434,300 |
22 Apr 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 14.86 | 2,834,400 |
19 Apr 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 14.57 | 2,633,700 |
18 Apr 2024 | 14.99 | 15.18 | 14.65 | 14.77 | 14.77 | 2,601,200 |
17 Apr 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 14.99 | 3,289,300 |
16 Apr 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 15.18 | 1,969,900 |
15 Apr 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 15.20 | 2,489,800 |
12 Apr 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 15.37 | 1,494,600 |
11 Apr 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 15.68 | 1,704,000 |
10 Apr 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 15.59 | 2,702,800 |
09 Apr 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 15.92 | 3,326,400 |
08 Apr 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 15.93 | 3,135,900 |
05 Apr 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 15.14 | 5,300,200 |
04 Apr 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 14.05 | 1,718,600 |
03 Apr 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 14.06 | 1,859,200 |
02 Apr 2024 | 14.11 | 14.13 | 13.65 | 13.91 | 13.91 | 2,701,900 |
01 Apr 2024 | 14.17 | 14.48 | 13.90 | 14.26 | 14.26 | 3,967,300 |
28 Mar 2024 | 14.20 | 14.35 | 13.96 | 14.12 | 14.12 | 2,475,600 |
27 Mar 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 14.21 | 2,450,900 |
26 Mar 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 14.52 | 2,345,500 |
25 Mar 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 14.57 | 2,547,700 |
22 Mar 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 14.62 | 2,470,900 |
21 Mar 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 14.74 | 6,022,200 |
20 Mar 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 14.06 | 4,315,700 |
19 Mar 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 13.09 | 4,047,700 |
18 Mar 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 12.87 | 2,232,300 |
15 Mar 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 13.15 | 6,999,800 |
14 Mar 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 12.48 | 3,726,700 |
13 Mar 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 12.30 | 3,929,500 |
12 Mar 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 11.86 | 3,031,500 |
11 Mar 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 11.90 | 1,161,600 |
08 Mar 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 11.93 | 1,164,300 |
07 Mar 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 11.98 | 1,136,800 |
06 Mar 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 11.94 | 1,723,100 |
05 Mar 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 11.71 | 1,432,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |