Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 16.95 | 500 |
25 Jul 2024 | 16.86 | 16.94 | 16.86 | 16.86 | 16.86 | 3,600 |
24 Jul 2024 | 17.01 | 17.02 | 16.98 | 17.02 | 17.02 | 1,100 |
23 Jul 2024 | 17.17 | 17.28 | 17.17 | 17.27 | 17.27 | 6,600 |
22 Jul 2024 | 17.13 | 17.39 | 17.12 | 17.36 | 17.36 | 5,600 |
19 Jul 2024 | 16.88 | 16.92 | 16.85 | 16.88 | 16.88 | 3,500 |
18 Jul 2024 | 17.17 | 17.20 | 16.98 | 17.05 | 17.05 | 4,600 |
17 Jul 2024 | 17.24 | 17.24 | 17.10 | 17.15 | 17.15 | 4,200 |
16 Jul 2024 | 17.12 | 17.40 | 17.12 | 17.37 | 17.37 | 2,600 |
15 Jul 2024 | 17.09 | 17.24 | 17.09 | 17.11 | 17.11 | 15,800 |
12 Jul 2024 | 17.29 | 17.37 | 17.16 | 17.23 | 17.23 | 3,300 |
11 Jul 2024 | 17.35 | 17.44 | 17.35 | 17.37 | 17.37 | 2,300 |
10 Jul 2024 | 17.35 | 17.51 | 17.35 | 17.51 | 17.51 | 3,200 |
09 Jul 2024 | 17.38 | 17.51 | 17.38 | 17.45 | 17.45 | 1,700 |
08 Jul 2024 | 17.67 | 17.71 | 17.39 | 17.39 | 17.39 | 13,100 |
05 Jul 2024 | 18.35 | 18.35 | 17.92 | 17.92 | 17.92 | 6,800 |
03 Jul 2024 | 18.16 | 18.39 | 18.16 | 18.36 | 18.36 | 7,500 |
02 Jul 2024 | 17.97 | 18.16 | 17.97 | 18.16 | 18.16 | 5,500 |
01 Jul 2024 | 17.98 | 17.98 | 17.87 | 17.93 | 17.93 | 1,200 |
28 Jun 2024 | 18.04 | 18.11 | 18.00 | 18.00 | 18.00 | 24,100 |
27 Jun 2024 | 18.04 | 18.04 | 17.92 | 17.98 | 17.98 | 1,300 |
26 Jun 2024 | 17.91 | 18.07 | 17.91 | 18.04 | 18.04 | 2,700 |
25 Jun 2024 | 17.90 | 17.95 | 17.84 | 17.87 | 17.87 | 4,400 |
24 Jun 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 18.00 | 2,700 |
21 Jun 2024 | 17.83 | 17.91 | 17.83 | 17.86 | 17.86 | 3,300 |
20 Jun 2024 | 17.77 | 17.91 | 17.77 | 17.87 | 17.87 | 2,300 |
18 Jun 2024 | 17.65 | 17.85 | 17.65 | 17.78 | 17.78 | 2,900 |
17 Jun 2024 | 17.25 | 17.51 | 17.25 | 17.44 | 17.44 | 5,700 |
14 Jun 2024 | 17.37 | 17.43 | 17.17 | 17.17 | 17.17 | 11,100 |
13 Jun 2024 | 17.54 | 17.66 | 17.36 | 17.38 | 17.38 | 12,700 |
12 Jun 2024 | 17.85 | 17.92 | 17.81 | 17.81 | 17.81 | 4,500 |
11 Jun 2024 | 18.16 | 18.16 | 17.65 | 17.65 | 17.65 | 25,500 |
10 Jun 2024 | 18.50 | 18.68 | 18.49 | 18.64 | 18.64 | 13,000 |
07 Jun 2024 | 18.61 | 18.62 | 18.54 | 18.55 | 18.55 | 4,800 |
06 Jun 2024 | 18.50 | 18.61 | 18.50 | 18.61 | 18.61 | 6,900 |
05 Jun 2024 | 18.46 | 18.53 | 18.37 | 18.46 | 18.46 | 8,300 |
04 Jun 2024 | 18.59 | 18.60 | 18.42 | 18.50 | 18.50 | 3,700 |
03 Jun 2024 | 18.47 | 18.56 | 18.41 | 18.51 | 18.51 | 5,300 |
31 May 2024 | 18.33 | 18.37 | 18.32 | 18.33 | 18.33 | 6,900 |
30 May 2024 | 18.17 | 18.31 | 18.17 | 18.25 | 18.25 | 2,700 |
29 May 2024 | 18.22 | 18.22 | 18.12 | 18.12 | 18.12 | 3,600 |
28 May 2024 | 17.90 | 18.33 | 17.90 | 18.32 | 18.32 | 15,500 |
24 May 2024 | 17.76 | 17.82 | 17.76 | 17.80 | 17.80 | 15,300 |
23 May 2024 | 17.68 | 17.75 | 17.47 | 17.51 | 17.51 | 4,200 |
22 May 2024 | 17.72 | 17.77 | 17.61 | 17.64 | 17.64 | 2,600 |
21 May 2024 | 17.82 | 17.82 | 17.79 | 17.80 | 17.80 | 1,600 |
20 May 2024 | 17.80 | 17.82 | 17.73 | 17.79 | 17.79 | 3,800 |
17 May 2024 | 17.74 | 17.80 | 17.68 | 17.80 | 17.80 | 4,700 |
16 May 2024 | 17.68 | 17.71 | 17.59 | 17.71 | 17.71 | 4,500 |
15 May 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 17.73 | 6,000 |
14 May 2024 | 17.60 | 17.60 | 17.51 | 17.52 | 17.52 | 5,000 |
13 May 2024 | 17.70 | 17.70 | 17.45 | 17.47 | 17.47 | 9,300 |
10 May 2024 | 17.10 | 17.17 | 17.10 | 17.16 | 17.16 | 7,400 |
09 May 2024 | 16.81 | 17.00 | 16.81 | 16.99 | 16.99 | 5,400 |
08 May 2024 | 16.44 | 16.66 | 16.44 | 16.63 | 16.63 | 1,800 |
07 May 2024 | 16.49 | 16.50 | 16.41 | 16.46 | 16.46 | 11,100 |
06 May 2024 | 16.33 | 16.47 | 16.33 | 16.39 | 16.39 | 4,100 |
03 May 2024 | 16.27 | 16.31 | 16.19 | 16.26 | 16.26 | 5,100 |
02 May 2024 | 16.09 | 16.12 | 16.02 | 16.12 | 16.12 | 2,600 |
01 May 2024 | 15.82 | 15.85 | 15.77 | 15.82 | 15.82 | 1,900 |
30 Apr 2024 | 16.00 | 16.03 | 15.87 | 15.94 | 15.94 | 4,900 |
29 Apr 2024 | 15.80 | 15.94 | 15.80 | 15.94 | 15.94 | 1,500 |
26 Apr 2024 | 15.50 | 15.82 | 15.50 | 15.79 | 15.79 | 6,500 |
25 Apr 2024 | 15.40 | 15.47 | 15.40 | 15.47 | 15.47 | 1,800 |
24 Apr 2024 | 15.41 | 15.47 | 15.41 | 15.44 | 15.44 | 1,100 |
23 Apr 2024 | 15.25 | 15.37 | 15.25 | 15.37 | 15.37 | 1,300 |
22 Apr 2024 | 15.24 | 15.42 | 15.18 | 15.36 | 15.36 | 7,900 |
19 Apr 2024 | 15.16 | 15.24 | 15.16 | 15.19 | 15.19 | 4,800 |
18 Apr 2024 | 15.09 | 15.10 | 14.97 | 14.97 | 14.97 | 1,000 |
17 Apr 2024 | 15.08 | 15.14 | 15.06 | 15.10 | 15.10 | 2,600 |
16 Apr 2024 | 15.01 | 15.02 | 14.90 | 15.02 | 15.02 | 5,100 |
15 Apr 2024 | 15.24 | 15.32 | 15.10 | 15.14 | 15.14 | 7,000 |
12 Apr 2024 | 15.25 | 15.27 | 15.19 | 15.19 | 15.19 | 2,400 |
11 Apr 2024 | 15.15 | 15.34 | 15.15 | 15.34 | 15.34 | 6,700 |
10 Apr 2024 | 15.11 | 15.12 | 15.03 | 15.10 | 15.10 | 7,900 |
09 Apr 2024 | 15.22 | 15.22 | 15.11 | 15.16 | 15.16 | 800 |
08 Apr 2024 | 15.33 | 15.33 | 15.22 | 15.26 | 15.26 | 3,900 |
05 Apr 2024 | 15.22 | 15.28 | 15.20 | 15.25 | 15.25 | 3,100 |
04 Apr 2024 | 15.49 | 15.50 | 15.32 | 15.32 | 15.32 | 1,700 |
03 Apr 2024 | 15.27 | 15.49 | 15.25 | 15.43 | 15.43 | 3,800 |
02 Apr 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 15.12 | 2,400 |
01 Apr 2024 | 15.10 | 15.16 | 15.00 | 15.06 | 15.06 | 8,800 |
28 Mar 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 15.09 | 1,400 |
27 Mar 2024 | 14.90 | 15.09 | 14.90 | 15.08 | 15.08 | 7,000 |
26 Mar 2024 | 14.90 | 15.01 | 14.84 | 14.84 | 14.84 | 2,200 |
25 Mar 2024 | 14.85 | 14.93 | 14.85 | 14.90 | 14.90 | 3,100 |
22 Mar 2024 | 14.99 | 14.99 | 14.89 | 14.93 | 14.93 | 1,900 |
21 Mar 2024 | 15.06 | 15.14 | 15.02 | 15.12 | 15.12 | 2,700 |
20 Mar 2024 | 15.03 | 15.18 | 14.92 | 15.18 | 15.18 | 1,900 |
19 Mar 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 15.06 | 2,100 |
18 Mar 2024 | 15.21 | 15.21 | 15.05 | 15.06 | 15.06 | 3,600 |
15 Mar 2024 | 15.20 | 15.20 | 15.17 | 15.19 | 15.19 | 3,200 |
14 Mar 2024 | 15.21 | 15.25 | 15.13 | 15.20 | 15.20 | 4,800 |
13 Mar 2024 | 15.22 | 15.26 | 15.22 | 15.22 | 15.22 | 4,900 |
12 Mar 2024 | 15.15 | 15.26 | 15.15 | 15.26 | 15.26 | 2,200 |
11 Mar 2024 | 15.09 | 15.11 | 15.09 | 15.11 | 15.11 | 1,800 |
08 Mar 2024 | 15.18 | 15.26 | 15.16 | 15.17 | 15.17 | 4,500 |
07 Mar 2024 | 15.05 | 15.09 | 15.05 | 15.09 | 15.09 | 4,400 |
06 Mar 2024 | 15.02 | 15.08 | 15.01 | 15.02 | 15.02 | 4,800 |
05 Mar 2024 | 14.97 | 14.99 | 14.93 | 14.94 | 14.94 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |