Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.65 | 18.72 | 18.27 | 18.56 | 18.56 | 501,100 |
25 Jul 2024 | 18.38 | 18.67 | 18.24 | 18.31 | 18.31 | 431,400 |
24 Jul 2024 | 18.56 | 18.88 | 18.34 | 18.38 | 18.38 | 326,900 |
23 Jul 2024 | 18.56 | 18.87 | 18.52 | 18.64 | 18.64 | 543,900 |
22 Jul 2024 | 18.47 | 18.78 | 18.29 | 18.70 | 18.70 | 301,300 |
19 Jul 2024 | 18.66 | 18.67 | 18.23 | 18.30 | 18.30 | 390,700 |
18 Jul 2024 | 19.30 | 19.47 | 18.49 | 18.64 | 18.64 | 514,800 |
17 Jul 2024 | 19.33 | 19.73 | 19.30 | 19.39 | 19.39 | 525,900 |
16 Jul 2024 | 18.97 | 19.46 | 18.93 | 19.44 | 19.44 | 387,100 |
15 Jul 2024 | 18.87 | 19.04 | 18.70 | 18.76 | 18.76 | 391,200 |
12 Jul 2024 | 18.73 | 18.98 | 18.55 | 18.71 | 18.71 | 524,800 |
11 Jul 2024 | 18.11 | 18.53 | 18.04 | 18.52 | 18.52 | 521,700 |
10 Jul 2024 | 17.68 | 17.76 | 17.63 | 17.74 | 17.74 | 270,700 |
09 Jul 2024 | 17.36 | 17.65 | 17.36 | 17.51 | 17.51 | 421,600 |
08 Jul 2024 | 17.06 | 17.41 | 17.06 | 17.40 | 17.40 | 550,900 |
05 Jul 2024 | 17.00 | 17.00 | 16.79 | 16.87 | 16.87 | 357,400 |
03 Jul 2024 | 17.22 | 17.22 | 16.98 | 17.00 | 17.00 | 206,100 |
02 Jul 2024 | 17.12 | 17.20 | 17.08 | 17.09 | 17.09 | 343,400 |
01 Jul 2024 | 17.28 | 17.28 | 16.96 | 17.08 | 17.08 | 710,500 |
28 Jun 2024 | 16.99 | 17.33 | 16.92 | 17.26 | 17.26 | 2,290,800 |
27 Jun 2024 | 17.06 | 17.08 | 16.79 | 16.79 | 16.79 | 385,500 |
26 Jun 2024 | 16.99 | 17.19 | 16.92 | 16.97 | 16.97 | 551,900 |
25 Jun 2024 | 17.14 | 17.18 | 17.00 | 17.11 | 17.11 | 438,900 |
24 Jun 2024 | 17.10 | 17.31 | 17.10 | 17.12 | 17.12 | 606,900 |
21 Jun 2024 | 16.96 | 17.22 | 16.92 | 17.06 | 17.06 | 1,860,700 |
20 Jun 2024 | 17.31 | 17.42 | 17.01 | 17.03 | 17.03 | 481,900 |
18 Jun 2024 | 17.86 | 17.91 | 17.35 | 17.42 | 17.42 | 551,900 |
17 Jun 2024 | 17.49 | 17.87 | 17.43 | 17.78 | 17.78 | 620,000 |
14 Jun 2024 | 17.56 | 17.66 | 17.41 | 17.49 | 17.49 | 539,900 |
13 Jun 2024 | 17.93 | 17.99 | 17.72 | 17.86 | 17.86 | 544,800 |
12 Jun 2024 | 17.89 | 18.36 | 17.80 | 17.98 | 17.98 | 978,500 |
11 Jun 2024 | 17.49 | 17.51 | 17.35 | 17.35 | 17.35 | 675,800 |
10 Jun 2024 | 17.29 | 17.61 | 17.25 | 17.53 | 17.53 | 573,500 |
07 Jun 2024 | 17.60 | 17.75 | 17.47 | 17.50 | 17.50 | 490,100 |
06 Jun 2024 | 17.61 | 17.79 | 17.61 | 17.69 | 17.69 | 642,700 |
05 Jun 2024 | 17.30 | 17.73 | 17.26 | 17.55 | 17.55 | 627,600 |
04 Jun 2024 | 17.52 | 17.55 | 17.20 | 17.23 | 17.23 | 326,700 |
03 Jun 2024 | 17.70 | 17.73 | 17.48 | 17.55 | 17.55 | 445,100 |
31 May 2024 | 17.66 | 17.84 | 17.40 | 17.52 | 17.52 | 684,000 |
30 May 2024 | 17.40 | 17.77 | 17.38 | 17.55 | 17.55 | 588,000 |
29 May 2024 | 17.03 | 17.31 | 16.96 | 17.24 | 17.24 | 575,100 |
28 May 2024 | 17.55 | 17.55 | 17.23 | 17.28 | 17.28 | 447,700 |
24 May 2024 | 17.59 | 17.65 | 17.42 | 17.44 | 17.44 | 410,200 |
23 May 2024 | 17.71 | 17.71 | 17.34 | 17.46 | 17.46 | 623,500 |
22 May 2024 | 17.41 | 17.86 | 17.39 | 17.60 | 17.60 | 869,300 |
21 May 2024 | 17.38 | 17.47 | 17.32 | 17.38 | 17.38 | 357,200 |
20 May 2024 | 17.38 | 17.68 | 17.38 | 17.48 | 17.48 | 474,700 |
17 May 2024 | 17.66 | 17.81 | 17.39 | 17.42 | 17.42 | 684,100 |
16 May 2024 | 17.41 | 17.62 | 17.41 | 17.59 | 17.59 | 430,100 |
15 May 2024 | 17.65 | 17.70 | 17.39 | 17.42 | 17.42 | 567,000 |
14 May 2024 | 17.80 | 17.85 | 17.45 | 17.47 | 17.47 | 662,200 |
13 May 2024 | 17.35 | 17.61 | 17.35 | 17.51 | 17.51 | 563,100 |
10 May 2024 | 17.43 | 17.48 | 17.23 | 17.25 | 17.25 | 741,400 |
09 May 2024 | 17.06 | 17.46 | 16.98 | 17.43 | 17.43 | 473,700 |
08 May 2024 | 16.94 | 17.15 | 16.93 | 17.08 | 17.08 | 450,200 |
07 May 2024 | 16.70 | 17.22 | 16.70 | 17.06 | 17.06 | 661,500 |
06 May 2024 | 16.68 | 17.00 | 16.68 | 16.71 | 16.71 | 459,400 |
03 May 2024 | 16.54 | 16.65 | 16.32 | 16.57 | 16.57 | 573,400 |
02 May 2024 | 16.44 | 16.73 | 15.43 | 16.21 | 16.21 | 790,400 |
01 May 2024 | 15.80 | 16.14 | 15.76 | 15.80 | 15.80 | 573,500 |
30 Apr 2024 | 16.11 | 16.26 | 15.83 | 15.83 | 15.83 | 625,900 |
29 Apr 2024 | 16.02 | 16.31 | 15.99 | 16.21 | 16.21 | 593,400 |
26 Apr 2024 | 15.91 | 16.14 | 15.91 | 16.03 | 16.03 | 341,600 |
25 Apr 2024 | 16.01 | 16.02 | 15.71 | 15.89 | 15.89 | 488,800 |
24 Apr 2024 | 16.00 | 16.17 | 15.90 | 16.14 | 16.14 | 491,900 |
23 Apr 2024 | 15.66 | 16.02 | 15.64 | 15.98 | 15.98 | 509,500 |
22 Apr 2024 | 15.34 | 15.62 | 15.34 | 15.60 | 15.60 | 535,200 |
19 Apr 2024 | 15.19 | 15.45 | 15.13 | 15.26 | 15.26 | 557,800 |
18 Apr 2024 | 15.48 | 15.58 | 15.25 | 15.27 | 15.27 | 547,700 |
17 Apr 2024 | 15.63 | 15.69 | 15.41 | 15.51 | 15.51 | 564,600 |
16 Apr 2024 | 15.45 | 15.68 | 15.34 | 15.55 | 15.55 | 404,700 |
15 Apr 2024 | 15.86 | 15.88 | 15.41 | 15.57 | 15.57 | 456,700 |
12 Apr 2024 | 15.94 | 16.07 | 15.71 | 15.81 | 15.81 | 435,400 |
11 Apr 2024 | 15.79 | 16.15 | 15.70 | 16.15 | 16.15 | 455,400 |
10 Apr 2024 | 15.82 | 15.88 | 15.56 | 15.73 | 15.73 | 539,700 |
09 Apr 2024 | 16.14 | 16.34 | 16.13 | 16.27 | 16.27 | 271,500 |
08 Apr 2024 | 16.05 | 16.23 | 15.95 | 16.04 | 16.04 | 332,200 |
05 Apr 2024 | 15.90 | 16.03 | 15.75 | 15.92 | 15.92 | 676,300 |
04 Apr 2024 | 16.28 | 16.35 | 15.94 | 15.96 | 15.96 | 544,600 |
03 Apr 2024 | 15.98 | 16.19 | 15.84 | 16.10 | 16.10 | 478,200 |
02 Apr 2024 | 16.00 | 16.31 | 15.77 | 16.10 | 16.10 | 1,025,600 |
01 Apr 2024 | 16.17 | 16.36 | 16.01 | 16.14 | 16.14 | 441,100 |
28 Mar 2024 | 15.71 | 16.14 | 15.71 | 16.10 | 16.10 | 831,200 |
27 Mar 2024 | 15.35 | 15.78 | 15.35 | 15.70 | 15.70 | 522,600 |
26 Mar 2024 | 15.46 | 15.46 | 15.20 | 15.20 | 15.20 | 704,500 |
25 Mar 2024 | 15.41 | 15.47 | 15.26 | 15.34 | 15.34 | 370,000 |
22 Mar 2024 | 15.53 | 15.62 | 15.31 | 15.37 | 15.37 | 245,800 |
21 Mar 2024 | 15.59 | 15.71 | 15.52 | 15.57 | 15.57 | 457,800 |
20 Mar 2024 | 15.14 | 15.56 | 15.08 | 15.43 | 15.43 | 351,900 |
19 Mar 2024 | 15.00 | 15.31 | 15.00 | 15.19 | 15.19 | 309,900 |
18 Mar 2024 | 15.28 | 15.46 | 15.07 | 15.09 | 15.09 | 546,000 |
15 Mar 2024 | 15.20 | 15.30 | 15.09 | 15.23 | 15.23 | 1,465,500 |
14 Mar 2024 | 15.59 | 15.62 | 15.21 | 15.34 | 15.34 | 495,500 |
13 Mar 2024 | 15.89 | 16.08 | 15.61 | 15.63 | 15.63 | 527,600 |
12 Mar 2024 | 16.42 | 16.47 | 15.87 | 16.00 | 16.00 | 491,100 |
11 Mar 2024 | 16.47 | 16.58 | 16.36 | 16.50 | 16.50 | 267,100 |
08 Mar 2024 | 16.74 | 16.84 | 16.45 | 16.51 | 16.51 | 321,600 |
07 Mar 2024 | 16.56 | 16.61 | 16.40 | 16.53 | 16.53 | 491,400 |
06 Mar 2024 | 16.37 | 16.58 | 16.30 | 16.39 | 16.39 | 401,600 |
05 Mar 2024 | 16.34 | 16.45 | 16.09 | 16.17 | 16.17 | 423,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |