Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.92 | 18.10 | 17.78 | 18.00 | 18.00 | 895,000 |
25 Jul 2024 | 17.50 | 17.92 | 16.79 | 17.86 | 17.86 | 3,452,100 |
24 Jul 2024 | 17.82 | 18.18 | 17.57 | 17.67 | 17.67 | 1,967,300 |
23 Jul 2024 | 18.37 | 18.55 | 17.71 | 17.82 | 17.82 | 2,410,600 |
22 Jul 2024 | 19.07 | 19.23 | 18.39 | 18.42 | 18.42 | 2,191,500 |
19 Jul 2024 | 18.14 | 19.10 | 18.14 | 18.99 | 18.99 | 1,466,800 |
18 Jul 2024 | 18.81 | 19.15 | 18.05 | 18.41 | 18.41 | 2,684,200 |
17 Jul 2024 | 19.25 | 19.28 | 18.95 | 19.20 | 19.20 | 1,358,700 |
16 Jul 2024 | 19.38 | 19.63 | 19.08 | 19.59 | 19.59 | 1,787,700 |
15 Jul 2024 | 19.82 | 19.82 | 19.35 | 19.52 | 19.52 | 1,913,600 |
12 Jul 2024 | 19.88 | 19.97 | 19.57 | 19.84 | 19.84 | 2,277,400 |
11 Jul 2024 | 19.60 | 19.65 | 19.16 | 19.44 | 19.44 | 1,980,700 |
10 Jul 2024 | 19.15 | 19.49 | 19.06 | 19.44 | 19.44 | 1,893,500 |
09 Jul 2024 | 18.66 | 19.07 | 18.60 | 19.00 | 19.00 | 2,605,400 |
08 Jul 2024 | 19.02 | 19.05 | 18.27 | 18.55 | 18.55 | 1,685,000 |
05 Jul 2024 | 19.09 | 19.11 | 18.71 | 18.86 | 18.86 | 1,883,200 |
04 Jul 2024 | 18.91 | 18.97 | 18.71 | 18.72 | 18.72 | 244,600 |
03 Jul 2024 | 18.04 | 19.03 | 18.03 | 18.72 | 18.72 | 1,949,400 |
02 Jul 2024 | 17.94 | 18.06 | 17.23 | 17.75 | 17.75 | 3,022,300 |
28 Jun 2024 | 17.75 | 18.02 | 17.60 | 17.65 | 17.65 | 2,214,200 |
27 Jun 2024 | 17.90 | 17.95 | 17.41 | 17.45 | 17.45 | 1,306,600 |
26 Jun 2024 | 17.58 | 17.97 | 17.58 | 17.89 | 17.89 | 1,410,900 |
25 Jun 2024 | 18.09 | 18.09 | 17.50 | 17.60 | 17.60 | 1,667,800 |
24 Jun 2024 | 17.25 | 18.14 | 17.13 | 18.04 | 18.04 | 1,771,900 |
21 Jun 2024 | 17.69 | 17.84 | 17.07 | 17.24 | 17.24 | 6,354,100 |
20 Jun 2024 | 17.81 | 18.04 | 17.64 | 17.98 | 17.98 | 2,059,600 |
19 Jun 2024 | 17.58 | 17.79 | 17.48 | 17.54 | 17.54 | 347,700 |
18 Jun 2024 | 17.35 | 17.69 | 17.34 | 17.57 | 17.57 | 1,856,800 |
17 Jun 2024 | 17.40 | 17.63 | 17.24 | 17.43 | 17.43 | 1,651,700 |
14 Jun 2024 | 17.30 | 17.77 | 17.24 | 17.48 | 17.48 | 2,061,900 |
13 Jun 2024 | 17.46 | 17.46 | 17.24 | 17.31 | 17.31 | 1,771,500 |
12 Jun 2024 | 18.18 | 18.42 | 17.42 | 17.55 | 17.55 | 1,845,300 |
11 Jun 2024 | 18.21 | 18.25 | 17.82 | 17.99 | 17.99 | 1,542,600 |
10 Jun 2024 | 18.10 | 18.51 | 17.84 | 18.34 | 18.34 | 1,258,400 |
07 Jun 2024 | 18.15 | 18.40 | 17.75 | 18.01 | 18.01 | 2,245,500 |
06 Jun 2024 | 18.55 | 18.70 | 18.54 | 18.59 | 18.59 | 2,707,000 |
05 Jun 2024 | 18.09 | 18.80 | 17.98 | 18.54 | 18.54 | 2,683,700 |
04 Jun 2024 | 18.72 | 18.75 | 17.57 | 17.89 | 17.89 | 4,272,900 |
03 Jun 2024 | 19.70 | 19.92 | 19.06 | 19.14 | 19.14 | 3,468,000 |
31 May 2024 | 19.95 | 19.95 | 19.16 | 19.68 | 19.68 | 4,350,700 |
30 May 2024 | 19.72 | 19.93 | 19.50 | 19.77 | 19.77 | 1,067,800 |
29 May 2024 | 20.26 | 20.41 | 19.77 | 20.04 | 20.04 | 1,857,500 |
28 May 2024 | 20.07 | 20.62 | 19.98 | 20.59 | 20.59 | 2,042,500 |
27 May 2024 | 19.47 | 19.81 | 19.44 | 19.71 | 19.71 | 273,000 |
24 May 2024 | 19.01 | 19.45 | 19.00 | 19.39 | 19.39 | 899,300 |
23 May 2024 | 19.51 | 19.62 | 18.72 | 18.91 | 18.91 | 3,466,200 |
22 May 2024 | 20.86 | 20.89 | 19.20 | 19.39 | 19.39 | 5,282,300 |
21 May 2024 | 21.08 | 21.32 | 20.78 | 21.28 | 21.28 | 2,559,900 |
17 May 2024 | 20.35 | 21.13 | 20.23 | 21.08 | 21.08 | 2,694,200 |
16 May 2024 | 19.74 | 20.04 | 19.64 | 19.85 | 19.85 | 1,346,400 |
15 May 2024 | 20.22 | 20.52 | 19.66 | 19.93 | 19.93 | 2,582,700 |
14 May 2024 | 19.98 | 20.57 | 19.79 | 20.03 | 20.03 | 3,308,500 |
13 May 2024 | 20.00 | 20.00 | 19.31 | 19.72 | 19.72 | 1,601,400 |
10 May 2024 | 19.93 | 20.26 | 19.65 | 19.66 | 19.66 | 2,117,600 |
09 May 2024 | 19.83 | 20.25 | 19.82 | 19.87 | 19.87 | 1,706,500 |
08 May 2024 | 19.51 | 19.89 | 19.24 | 19.88 | 19.88 | 1,951,200 |
07 May 2024 | 19.61 | 20.06 | 19.45 | 19.89 | 19.89 | 1,510,600 |
06 May 2024 | 19.36 | 19.58 | 19.23 | 19.58 | 19.58 | 1,830,300 |
03 May 2024 | 19.24 | 19.30 | 18.90 | 19.06 | 19.06 | 2,298,200 |
02 May 2024 | 18.59 | 18.99 | 18.49 | 18.71 | 18.71 | 1,676,800 |
01 May 2024 | 18.71 | 19.05 | 18.31 | 18.60 | 18.60 | 3,310,600 |
30 Apr 2024 | 19.25 | 19.55 | 18.33 | 18.66 | 18.66 | 12,336,300 |
29 Apr 2024 | 20.50 | 20.66 | 20.21 | 20.62 | 20.62 | 4,992,200 |
26 Apr 2024 | 19.62 | 20.45 | 19.48 | 20.36 | 20.36 | 7,278,100 |
25 Apr 2024 | 18.35 | 19.27 | 18.32 | 19.22 | 19.22 | 2,616,800 |
24 Apr 2024 | 18.26 | 18.60 | 18.24 | 18.33 | 18.33 | 1,898,100 |
23 Apr 2024 | 18.63 | 18.71 | 18.09 | 18.14 | 18.14 | 6,649,900 |
22 Apr 2024 | 18.67 | 19.13 | 18.20 | 19.03 | 19.03 | 5,778,700 |
19 Apr 2024 | 19.43 | 19.99 | 18.89 | 19.21 | 19.21 | 7,750,100 |
18 Apr 2024 | 19.55 | 19.73 | 19.21 | 19.36 | 19.36 | 4,684,800 |
17 Apr 2024 | 19.00 | 19.63 | 18.94 | 19.33 | 19.33 | 3,853,100 |
16 Apr 2024 | 18.62 | 19.00 | 18.28 | 18.92 | 18.92 | 3,404,200 |
15 Apr 2024 | 18.61 | 18.98 | 18.49 | 18.95 | 18.95 | 2,893,200 |
12 Apr 2024 | 18.49 | 19.01 | 18.18 | 18.36 | 18.36 | 3,169,700 |
11 Apr 2024 | 18.12 | 18.32 | 17.73 | 18.24 | 18.24 | 1,829,400 |
10 Apr 2024 | 17.69 | 18.33 | 17.59 | 18.20 | 18.20 | 2,831,700 |
09 Apr 2024 | 17.48 | 18.04 | 17.44 | 17.82 | 17.82 | 3,427,400 |
08 Apr 2024 | 17.00 | 17.30 | 16.87 | 17.26 | 17.26 | 2,510,600 |
05 Apr 2024 | 16.88 | 16.88 | 16.49 | 16.86 | 16.86 | 3,565,500 |
04 Apr 2024 | 16.49 | 16.87 | 16.42 | 16.78 | 16.78 | 2,635,800 |
03 Apr 2024 | 16.31 | 16.72 | 16.21 | 16.26 | 16.26 | 5,261,300 |
02 Apr 2024 | 16.57 | 16.57 | 16.14 | 16.25 | 16.25 | 2,108,100 |
01 Apr 2024 | 16.17 | 16.56 | 16.15 | 16.49 | 16.49 | 3,289,600 |
28 Mar 2024 | 15.87 | 16.38 | 15.78 | 16.16 | 16.16 | 2,250,400 |
27 Mar 2024 | 15.61 | 15.76 | 15.27 | 15.76 | 15.76 | 1,213,300 |
26 Mar 2024 | 15.80 | 15.91 | 15.54 | 15.60 | 15.60 | 1,375,400 |
25 Mar 2024 | 16.14 | 16.17 | 15.76 | 15.80 | 15.80 | 1,173,700 |
22 Mar 2024 | 15.92 | 16.12 | 15.81 | 16.07 | 16.07 | 1,547,000 |
21 Mar 2024 | 16.03 | 16.13 | 15.78 | 15.96 | 15.96 | 1,106,400 |
20 Mar 2024 | 15.68 | 15.95 | 15.68 | 15.92 | 15.92 | 1,028,800 |
19 Mar 2024 | 15.84 | 15.85 | 15.53 | 15.76 | 15.76 | 1,298,300 |
18 Mar 2024 | 16.28 | 16.49 | 15.95 | 15.98 | 15.98 | 3,111,700 |
15 Mar 2024 | 15.88 | 16.25 | 15.79 | 16.24 | 16.24 | 5,826,100 |
14 Mar 2024 | 15.58 | 15.84 | 15.38 | 15.80 | 15.80 | 1,913,500 |
13 Mar 2024 | 14.82 | 15.68 | 14.75 | 15.58 | 15.58 | 3,345,500 |
12 Mar 2024 | 14.70 | 14.88 | 14.36 | 14.60 | 14.60 | 1,110,700 |
11 Mar 2024 | 14.65 | 14.84 | 14.55 | 14.69 | 14.69 | 754,700 |
08 Mar 2024 | 14.58 | 14.85 | 14.55 | 14.70 | 14.70 | 890,400 |
07 Mar 2024 | 14.59 | 14.89 | 14.48 | 14.60 | 14.60 | 2,000,900 |
06 Mar 2024 | 14.30 | 14.55 | 14.28 | 14.49 | 14.49 | 1,473,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |