Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 12.43 | 12.57 | 12.16 | 12.23 | 12.23 | 10,373,800 |
25 Jul 2024 | 12.30 | 13.30 | 11.97 | 12.21 | 12.21 | 23,999,500 |
24 Jul 2024 | 12.35 | 12.47 | 11.92 | 12.38 | 12.38 | 22,236,200 |
23 Jul 2024 | 12.45 | 12.76 | 12.44 | 12.59 | 12.59 | 8,029,900 |
22 Jul 2024 | 12.43 | 12.56 | 12.23 | 12.48 | 12.48 | 12,417,100 |
19 Jul 2024 | 12.41 | 12.53 | 12.32 | 12.34 | 12.34 | 10,325,900 |
18 Jul 2024 | 12.68 | 12.90 | 12.37 | 12.43 | 12.43 | 13,422,400 |
17 Jul 2024 | 13.10 | 13.27 | 12.58 | 12.73 | 12.73 | 18,538,600 |
16 Jul 2024 | 13.14 | 13.53 | 13.09 | 13.38 | 13.38 | 10,881,600 |
15 Jul 2024 | 13.34 | 13.34 | 12.84 | 13.08 | 13.08 | 11,629,700 |
12 Jul 2024 | 13.45 | 13.60 | 13.07 | 13.11 | 13.11 | 12,588,800 |
11 Jul 2024 | 13.17 | 13.95 | 13.03 | 13.53 | 13.53 | 22,283,000 |
10 Jul 2024 | 13.52 | 13.61 | 12.74 | 12.93 | 12.93 | 17,688,600 |
09 Jul 2024 | 13.47 | 13.57 | 13.31 | 13.43 | 13.43 | 9,985,600 |
08 Jul 2024 | 13.43 | 13.56 | 13.23 | 13.48 | 13.48 | 10,970,500 |
05 Jul 2024 | 13.37 | 13.47 | 13.17 | 13.33 | 13.33 | 9,552,800 |
03 Jul 2024 | 13.41 | 13.63 | 13.31 | 13.39 | 13.39 | 8,766,700 |
02 Jul 2024 | 13.98 | 14.04 | 13.39 | 13.40 | 13.40 | 17,359,100 |
01 Jul 2024 | 14.11 | 14.16 | 13.54 | 13.97 | 13.97 | 8,692,400 |
28 Jun 2024 | 13.47 | 14.21 | 13.41 | 14.10 | 14.10 | 18,124,200 |
27 Jun 2024 | 13.34 | 13.49 | 13.28 | 13.39 | 13.39 | 7,552,900 |
26 Jun 2024 | 13.36 | 13.62 | 13.29 | 13.33 | 13.33 | 8,370,600 |
25 Jun 2024 | 13.55 | 13.90 | 13.27 | 13.47 | 13.47 | 12,923,800 |
24 Jun 2024 | 13.42 | 13.74 | 13.42 | 13.58 | 13.58 | 10,369,100 |
21 Jun 2024 | 13.79 | 13.79 | 13.19 | 13.45 | 13.45 | 17,343,600 |
20 Jun 2024 | 13.77 | 13.94 | 13.70 | 13.75 | 13.75 | 8,830,500 |
18 Jun 2024 | 14.08 | 14.21 | 13.72 | 13.78 | 13.78 | 9,792,500 |
17 Jun 2024 | 14.07 | 14.29 | 13.79 | 14.08 | 14.08 | 14,618,400 |
14 Jun 2024 | 14.36 | 14.51 | 14.02 | 14.17 | 14.17 | 16,914,200 |
13 Jun 2024 | 15.59 | 15.65 | 14.46 | 14.48 | 14.48 | 13,430,100 |
12 Jun 2024 | 15.00 | 15.96 | 14.99 | 15.54 | 15.54 | 20,472,400 |
11 Jun 2024 | 15.04 | 15.08 | 14.60 | 14.61 | 14.61 | 13,986,500 |
10 Jun 2024 | 15.48 | 15.63 | 14.34 | 15.08 | 15.08 | 23,846,600 |
07 Jun 2024 | 16.15 | 16.81 | 15.56 | 15.60 | 15.60 | 33,498,100 |
06 Jun 2024 | 16.85 | 17.29 | 15.64 | 15.69 | 15.69 | 40,489,700 |
05 Jun 2024 | 15.41 | 15.59 | 15.27 | 15.53 | 15.53 | 11,451,500 |
04 Jun 2024 | 15.79 | 15.94 | 15.04 | 15.27 | 15.27 | 11,835,700 |
03 Jun 2024 | 15.82 | 15.94 | 15.54 | 15.80 | 15.80 | 8,784,900 |
31 May 2024 | 15.93 | 16.09 | 15.39 | 15.61 | 15.61 | 8,405,500 |
30 May 2024 | 15.76 | 16.08 | 15.65 | 15.76 | 15.76 | 6,546,400 |
29 May 2024 | 15.41 | 16.06 | 15.27 | 15.92 | 15.92 | 9,988,600 |
28 May 2024 | 15.81 | 15.87 | 15.48 | 15.68 | 15.68 | 6,993,500 |
24 May 2024 | 15.68 | 15.94 | 15.56 | 15.64 | 15.64 | 5,555,200 |
23 May 2024 | 16.20 | 16.21 | 15.32 | 15.43 | 15.43 | 12,570,500 |
22 May 2024 | 16.29 | 16.80 | 15.99 | 16.11 | 16.11 | 13,378,300 |
21 May 2024 | 15.99 | 16.18 | 15.80 | 16.01 | 16.01 | 9,006,400 |
20 May 2024 | 16.63 | 16.73 | 15.68 | 16.07 | 16.07 | 17,418,100 |
17 May 2024 | 16.90 | 17.11 | 16.53 | 16.62 | 16.62 | 11,939,400 |
16 May 2024 | 17.08 | 17.32 | 16.90 | 16.95 | 16.95 | 7,850,900 |
15 May 2024 | 17.37 | 17.68 | 16.65 | 17.08 | 17.08 | 11,144,000 |
14 May 2024 | 17.26 | 17.35 | 16.75 | 17.04 | 17.04 | 8,908,000 |
13 May 2024 | 17.40 | 17.49 | 16.75 | 17.08 | 17.08 | 11,195,800 |
10 May 2024 | 17.33 | 17.37 | 16.96 | 17.18 | 17.18 | 10,262,300 |
09 May 2024 | 17.80 | 17.89 | 17.11 | 17.24 | 17.24 | 12,963,500 |
08 May 2024 | 17.42 | 18.40 | 17.16 | 17.78 | 17.78 | 38,982,100 |
07 May 2024 | 17.43 | 17.43 | 16.45 | 16.60 | 16.60 | 27,084,400 |
06 May 2024 | 17.55 | 17.65 | 17.14 | 17.52 | 17.52 | 13,073,300 |
03 May 2024 | 17.34 | 17.73 | 17.12 | 17.20 | 17.20 | 16,009,700 |
02 May 2024 | 16.25 | 16.88 | 16.01 | 16.84 | 16.84 | 13,029,100 |
01 May 2024 | 15.59 | 16.44 | 15.48 | 15.86 | 15.86 | 17,958,700 |
30 Apr 2024 | 16.13 | 16.40 | 15.60 | 15.64 | 15.64 | 8,774,400 |
29 Apr 2024 | 16.22 | 16.48 | 15.86 | 16.30 | 16.30 | 9,286,600 |
26 Apr 2024 | 16.06 | 16.45 | 15.91 | 16.37 | 16.37 | 8,360,500 |
25 Apr 2024 | 15.93 | 16.26 | 15.74 | 16.07 | 16.07 | 10,612,900 |
24 Apr 2024 | 16.50 | 16.83 | 15.78 | 16.34 | 16.34 | 17,275,500 |
23 Apr 2024 | 16.77 | 17.22 | 16.72 | 16.92 | 16.92 | 9,587,000 |
22 Apr 2024 | 16.32 | 16.88 | 16.11 | 16.73 | 16.73 | 13,373,800 |
19 Apr 2024 | 16.60 | 16.81 | 16.06 | 16.15 | 16.15 | 13,247,400 |
18 Apr 2024 | 17.43 | 17.45 | 16.67 | 16.71 | 16.71 | 12,133,800 |
17 Apr 2024 | 18.25 | 18.75 | 17.22 | 17.31 | 17.31 | 12,941,900 |
16 Apr 2024 | 17.87 | 18.58 | 17.67 | 18.27 | 18.27 | 8,023,900 |
15 Apr 2024 | 19.09 | 19.34 | 17.94 | 17.98 | 17.98 | 8,789,500 |
12 Apr 2024 | 19.36 | 19.47 | 18.64 | 18.76 | 18.76 | 7,510,300 |
11 Apr 2024 | 18.58 | 19.55 | 18.58 | 19.52 | 19.52 | 13,939,300 |
10 Apr 2024 | 18.03 | 18.59 | 17.98 | 18.40 | 18.40 | 10,059,900 |
09 Apr 2024 | 17.94 | 18.78 | 17.90 | 18.51 | 18.51 | 12,166,800 |
08 Apr 2024 | 18.00 | 18.25 | 17.62 | 17.83 | 17.83 | 9,446,900 |
05 Apr 2024 | 17.53 | 18.21 | 17.40 | 17.84 | 17.84 | 13,649,900 |
04 Apr 2024 | 18.59 | 18.74 | 17.24 | 17.42 | 17.42 | 13,783,100 |
03 Apr 2024 | 18.31 | 18.55 | 17.67 | 18.28 | 18.28 | 13,507,600 |
02 Apr 2024 | 18.70 | 18.82 | 18.25 | 18.58 | 18.58 | 14,593,600 |
01 Apr 2024 | 19.37 | 19.64 | 19.08 | 19.24 | 19.24 | 14,813,600 |
28 Mar 2024 | 19.51 | 19.69 | 19.07 | 19.35 | 19.35 | 8,412,200 |
27 Mar 2024 | 19.93 | 19.96 | 18.56 | 19.48 | 19.48 | 18,155,100 |
26 Mar 2024 | 19.80 | 20.37 | 19.57 | 19.63 | 19.63 | 9,427,400 |
25 Mar 2024 | 20.24 | 20.40 | 19.50 | 19.52 | 19.52 | 9,684,300 |
22 Mar 2024 | 20.21 | 20.67 | 19.83 | 20.16 | 20.16 | 14,507,400 |
21 Mar 2024 | 19.42 | 20.82 | 19.39 | 20.28 | 20.28 | 26,211,700 |
20 Mar 2024 | 18.18 | 19.29 | 18.07 | 19.20 | 19.20 | 16,033,800 |
19 Mar 2024 | 17.67 | 18.18 | 17.31 | 18.16 | 18.16 | 12,300,900 |
18 Mar 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 17.95 | 14,484,100 |
15 Mar 2024 | 17.70 | 17.83 | 17.18 | 17.23 | 17.23 | 12,413,400 |
14 Mar 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 17.81 | 11,401,900 |
13 Mar 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 18.26 | 11,757,500 |
12 Mar 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 17.70 | 13,949,700 |
11 Mar 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 17.80 | 11,269,600 |
08 Mar 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 18.31 | 16,391,900 |
07 Mar 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 18.05 | 14,185,100 |
06 Mar 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 18.30 | 27,840,400 |
05 Mar 2024 | 17.15 | 17.22 | 16.50 | 16.86 | 16.86 | 16,948,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |