Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.36 | 20.95 | 19.23 | 20.35 | 20.35 | 2,773,900 |
25 Jul 2024 | 16.69 | 19.38 | 16.50 | 18.88 | 18.88 | 2,746,900 |
24 Jul 2024 | 17.16 | 18.07 | 16.71 | 16.76 | 16.76 | 2,020,400 |
23 Jul 2024 | 15.00 | 17.40 | 14.99 | 17.31 | 17.31 | 2,751,500 |
22 Jul 2024 | 15.56 | 15.56 | 14.91 | 15.11 | 15.11 | 1,385,900 |
19 Jul 2024 | 15.91 | 16.03 | 15.36 | 15.41 | 15.41 | 1,560,000 |
18 Jul 2024 | 15.87 | 16.98 | 15.87 | 16.02 | 16.02 | 2,439,600 |
17 Jul 2024 | 16.25 | 16.64 | 15.56 | 15.99 | 15.99 | 2,246,700 |
16 Jul 2024 | 16.62 | 16.89 | 16.17 | 16.61 | 16.61 | 3,451,200 |
15 Jul 2024 | 16.28 | 16.73 | 15.76 | 16.32 | 16.32 | 2,257,700 |
12 Jul 2024 | 15.76 | 16.18 | 15.59 | 15.98 | 15.98 | 1,718,300 |
11 Jul 2024 | 15.49 | 15.83 | 14.95 | 15.48 | 15.48 | 1,999,100 |
10 Jul 2024 | 14.90 | 14.90 | 14.29 | 14.77 | 14.77 | 1,013,900 |
09 Jul 2024 | 15.20 | 15.67 | 14.72 | 14.76 | 14.76 | 1,430,300 |
08 Jul 2024 | 14.60 | 15.32 | 14.52 | 15.16 | 15.16 | 2,405,900 |
05 Jul 2024 | 14.38 | 14.72 | 14.10 | 14.39 | 14.39 | 1,597,700 |
03 Jul 2024 | 13.78 | 14.57 | 13.60 | 14.49 | 14.49 | 1,313,400 |
02 Jul 2024 | 12.68 | 13.93 | 12.51 | 13.74 | 13.74 | 2,197,300 |
01 Jul 2024 | 12.64 | 12.86 | 12.30 | 12.58 | 12.58 | 1,955,000 |
28 Jun 2024 | 12.93 | 12.99 | 12.26 | 12.70 | 12.70 | 18,455,500 |
27 Jun 2024 | 12.51 | 13.16 | 12.44 | 12.91 | 12.91 | 2,029,400 |
26 Jun 2024 | 12.04 | 12.65 | 11.76 | 12.62 | 12.62 | 1,785,900 |
25 Jun 2024 | 12.91 | 12.91 | 12.03 | 12.04 | 12.04 | 1,767,700 |
24 Jun 2024 | 13.46 | 13.55 | 12.76 | 12.81 | 12.81 | 2,038,700 |
21 Jun 2024 | 13.27 | 13.46 | 12.98 | 13.43 | 13.43 | 2,217,500 |
20 Jun 2024 | 13.07 | 13.48 | 12.89 | 13.27 | 13.27 | 1,151,300 |
18 Jun 2024 | 13.92 | 14.06 | 13.01 | 13.20 | 13.20 | 2,088,800 |
17 Jun 2024 | 13.38 | 14.05 | 13.30 | 14.02 | 14.02 | 1,669,700 |
14 Jun 2024 | 13.66 | 13.74 | 13.16 | 13.41 | 13.41 | 1,940,200 |
13 Jun 2024 | 14.25 | 14.39 | 13.76 | 13.80 | 13.80 | 1,879,000 |
12 Jun 2024 | 15.13 | 15.28 | 14.19 | 14.26 | 14.26 | 1,446,400 |
11 Jun 2024 | 14.65 | 14.76 | 14.08 | 14.58 | 14.58 | 1,421,900 |
10 Jun 2024 | 15.79 | 15.95 | 14.74 | 14.78 | 14.78 | 1,721,000 |
07 Jun 2024 | 15.56 | 16.19 | 15.44 | 16.09 | 16.09 | 1,034,900 |
06 Jun 2024 | 15.62 | 16.27 | 15.39 | 15.85 | 15.85 | 1,326,900 |
05 Jun 2024 | 16.12 | 16.25 | 15.71 | 15.99 | 15.99 | 1,120,400 |
04 Jun 2024 | 16.00 | 16.36 | 15.82 | 16.00 | 16.00 | 1,221,300 |
03 Jun 2024 | 17.24 | 17.33 | 16.24 | 16.28 | 16.28 | 1,144,700 |
31 May 2024 | 16.67 | 17.04 | 16.17 | 16.89 | 16.89 | 1,577,800 |
30 May 2024 | 16.21 | 16.57 | 16.04 | 16.50 | 16.50 | 1,582,100 |
29 May 2024 | 15.25 | 16.00 | 15.08 | 15.80 | 15.80 | 1,180,200 |
28 May 2024 | 16.17 | 16.39 | 15.42 | 15.69 | 15.69 | 1,743,200 |
24 May 2024 | 14.82 | 16.27 | 14.74 | 16.04 | 16.04 | 3,056,200 |
23 May 2024 | 15.81 | 15.87 | 13.80 | 14.69 | 14.69 | 5,221,800 |
22 May 2024 | 15.81 | 16.80 | 15.60 | 15.74 | 15.74 | 5,073,100 |
21 May 2024 | 19.26 | 19.70 | 18.68 | 18.84 | 18.84 | 1,942,900 |
20 May 2024 | 18.95 | 19.56 | 18.94 | 19.38 | 19.38 | 1,107,900 |
17 May 2024 | 18.33 | 19.23 | 18.15 | 19.00 | 19.00 | 1,126,700 |
16 May 2024 | 18.00 | 18.49 | 17.80 | 18.47 | 18.47 | 1,035,300 |
15 May 2024 | 18.00 | 18.38 | 17.77 | 18.00 | 18.00 | 1,039,200 |
14 May 2024 | 17.97 | 18.42 | 17.70 | 17.84 | 17.84 | 1,797,900 |
13 May 2024 | 17.29 | 18.23 | 17.27 | 17.37 | 17.37 | 1,146,700 |
10 May 2024 | 17.65 | 17.68 | 17.01 | 17.19 | 17.19 | 1,024,100 |
09 May 2024 | 17.60 | 17.74 | 17.24 | 17.48 | 17.48 | 1,119,000 |
08 May 2024 | 17.42 | 17.74 | 17.02 | 17.59 | 17.59 | 1,262,600 |
07 May 2024 | 17.69 | 18.08 | 17.50 | 17.60 | 17.60 | 734,700 |
06 May 2024 | 17.47 | 17.78 | 17.42 | 17.64 | 17.64 | 849,900 |
03 May 2024 | 17.21 | 17.74 | 17.03 | 17.21 | 17.21 | 1,001,800 |
02 May 2024 | 16.53 | 16.83 | 16.04 | 16.79 | 16.79 | 736,300 |
01 May 2024 | 15.76 | 16.67 | 15.61 | 16.08 | 16.08 | 1,129,900 |
30 Apr 2024 | 16.21 | 16.45 | 15.78 | 15.91 | 15.91 | 833,600 |
29 Apr 2024 | 16.11 | 16.59 | 16.09 | 16.45 | 16.45 | 901,600 |
26 Apr 2024 | 15.48 | 16.15 | 15.29 | 16.01 | 16.01 | 1,091,600 |
25 Apr 2024 | 15.89 | 15.97 | 15.16 | 15.33 | 15.33 | 1,846,100 |
24 Apr 2024 | 16.69 | 16.85 | 16.00 | 16.12 | 16.12 | 973,100 |
23 Apr 2024 | 15.45 | 16.87 | 15.40 | 16.75 | 16.75 | 1,629,300 |
22 Apr 2024 | 15.95 | 16.26 | 15.35 | 15.51 | 15.51 | 1,531,400 |
19 Apr 2024 | 15.61 | 16.00 | 15.43 | 15.83 | 15.83 | 985,700 |
18 Apr 2024 | 15.58 | 16.33 | 15.45 | 15.53 | 15.53 | 1,229,600 |
17 Apr 2024 | 15.33 | 15.94 | 15.30 | 15.56 | 15.56 | 953,300 |
16 Apr 2024 | 15.50 | 15.91 | 15.02 | 15.35 | 15.35 | 1,118,800 |
15 Apr 2024 | 16.37 | 16.43 | 15.40 | 15.68 | 15.68 | 1,398,100 |
12 Apr 2024 | 17.13 | 17.30 | 16.19 | 16.29 | 16.29 | 1,074,200 |
11 Apr 2024 | 16.94 | 17.41 | 16.61 | 17.23 | 17.23 | 850,800 |
10 Apr 2024 | 17.00 | 17.07 | 16.53 | 16.89 | 16.89 | 1,030,400 |
09 Apr 2024 | 17.76 | 18.28 | 17.39 | 17.68 | 17.68 | 818,200 |
08 Apr 2024 | 16.73 | 17.71 | 16.72 | 17.69 | 17.69 | 1,032,800 |
05 Apr 2024 | 16.51 | 17.10 | 16.17 | 16.72 | 16.72 | 869,600 |
04 Apr 2024 | 16.51 | 17.21 | 16.40 | 16.64 | 16.64 | 961,100 |
03 Apr 2024 | 16.43 | 16.52 | 15.89 | 16.50 | 16.50 | 1,087,600 |
02 Apr 2024 | 16.90 | 16.92 | 16.16 | 16.20 | 16.20 | 1,239,700 |
01 Apr 2024 | 18.09 | 18.15 | 17.13 | 17.17 | 17.17 | 907,300 |
28 Mar 2024 | 18.06 | 18.49 | 17.91 | 18.09 | 18.09 | 1,013,000 |
27 Mar 2024 | 17.39 | 18.10 | 17.32 | 18.09 | 18.09 | 957,400 |
26 Mar 2024 | 17.65 | 17.96 | 17.07 | 17.21 | 17.21 | 721,100 |
25 Mar 2024 | 17.16 | 17.65 | 17.11 | 17.39 | 17.39 | 713,700 |
22 Mar 2024 | 17.29 | 17.55 | 16.97 | 17.12 | 17.12 | 886,100 |
21 Mar 2024 | 17.92 | 18.26 | 17.20 | 17.24 | 17.24 | 875,400 |
20 Mar 2024 | 16.18 | 17.98 | 16.17 | 17.73 | 17.73 | 1,207,900 |
19 Mar 2024 | 16.50 | 16.68 | 16.16 | 16.20 | 16.20 | 1,442,000 |
18 Mar 2024 | 17.55 | 17.55 | 16.71 | 16.74 | 16.74 | 1,199,900 |
15 Mar 2024 | 17.00 | 17.53 | 16.85 | 17.49 | 17.49 | 1,921,300 |
14 Mar 2024 | 18.50 | 18.60 | 16.94 | 17.00 | 17.00 | 1,681,100 |
13 Mar 2024 | 18.48 | 19.32 | 18.37 | 18.52 | 18.52 | 1,022,100 |
12 Mar 2024 | 19.50 | 19.50 | 18.43 | 18.65 | 18.65 | 1,244,800 |
11 Mar 2024 | 18.82 | 19.70 | 18.82 | 19.54 | 19.54 | 977,600 |
08 Mar 2024 | 19.47 | 19.62 | 18.53 | 18.81 | 18.81 | 1,106,400 |
07 Mar 2024 | 18.79 | 19.54 | 18.68 | 19.25 | 19.25 | 998,600 |
06 Mar 2024 | 18.97 | 19.30 | 18.32 | 18.55 | 18.55 | 1,363,700 |
05 Mar 2024 | 18.13 | 18.96 | 17.95 | 18.82 | 18.82 | 982,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |