Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.92 | 17.93 | 17.68 | 17.86 | 17.86 | 448,300 |
25 Jul 2024 | 17.71 | 17.91 | 17.56 | 17.63 | 17.63 | 792,100 |
24 Jul 2024 | 18.14 | 18.33 | 17.65 | 17.66 | 17.66 | 402,600 |
23 Jul 2024 | 17.92 | 18.26 | 17.92 | 18.18 | 18.18 | 524,500 |
22 Jul 2024 | 18.01 | 18.18 | 17.73 | 18.03 | 18.03 | 381,500 |
19 Jul 2024 | 18.16 | 18.22 | 17.87 | 17.88 | 17.88 | 554,000 |
18 Jul 2024 | 18.38 | 18.73 | 18.10 | 18.22 | 18.22 | 445,800 |
17 Jul 2024 | 18.41 | 18.71 | 18.36 | 18.51 | 18.51 | 677,900 |
16 Jul 2024 | 18.20 | 18.55 | 18.17 | 18.49 | 18.49 | 560,100 |
15 Jul 2024 | 17.88 | 18.22 | 17.76 | 18.02 | 18.02 | 717,700 |
12 Jul 2024 | 17.46 | 17.82 | 17.39 | 17.71 | 17.71 | 724,500 |
11 Jul 2024 | 17.21 | 17.32 | 17.02 | 17.28 | 17.28 | 575,400 |
10 Jul 2024 | 16.70 | 16.87 | 16.63 | 16.84 | 16.84 | 493,700 |
09 Jul 2024 | 16.73 | 16.79 | 16.59 | 16.65 | 16.65 | 497,700 |
08 Jul 2024 | 16.90 | 16.94 | 16.75 | 16.80 | 16.80 | 500,300 |
05 Jul 2024 | 16.71 | 16.83 | 16.67 | 16.75 | 16.75 | 443,200 |
03 Jul 2024 | 16.77 | 16.83 | 16.70 | 16.82 | 16.82 | 202,500 |
02 Jul 2024 | 16.45 | 16.87 | 16.44 | 16.76 | 16.76 | 550,700 |
01 Jul 2024 | 16.56 | 16.66 | 16.34 | 16.37 | 16.37 | 567,400 |
28 Jun 2024 | 16.63 | 16.68 | 16.40 | 16.59 | 16.59 | 1,797,600 |
27 Jun 2024 | 16.41 | 16.53 | 16.24 | 16.51 | 16.51 | 347,500 |
26 Jun 2024 | 16.27 | 16.39 | 16.16 | 16.36 | 16.36 | 585,500 |
25 Jun 2024 | 16.07 | 16.41 | 15.98 | 16.40 | 16.40 | 414,800 |
24 Jun 2024 | 16.09 | 16.26 | 16.07 | 16.12 | 16.12 | 463,000 |
21 Jun 2024 | 16.00 | 16.17 | 15.93 | 16.00 | 16.00 | 1,643,500 |
20 Jun 2024 | 16.11 | 16.18 | 15.79 | 16.00 | 16.00 | 694,000 |
18 Jun 2024 | 16.24 | 16.27 | 16.11 | 16.21 | 16.21 | 511,500 |
17 Jun 2024 | 16.20 | 16.29 | 16.05 | 16.23 | 16.23 | 601,200 |
14 Jun 2024 | 16.56 | 16.56 | 16.09 | 16.28 | 16.28 | 705,100 |
13 Jun 2024 | 16.98 | 16.98 | 16.60 | 16.73 | 16.73 | 644,900 |
12 Jun 2024 | 17.14 | 17.22 | 17.01 | 17.01 | 17.01 | 648,300 |
11 Jun 2024 | 16.76 | 16.80 | 16.60 | 16.75 | 16.75 | 504,100 |
10 Jun 2024 | 16.62 | 16.91 | 16.57 | 16.89 | 16.89 | 704,400 |
07 Jun 2024 | 16.96 | 17.13 | 16.78 | 16.78 | 16.78 | 530,900 |
06 Jun 2024 | 17.11 | 17.31 | 17.07 | 17.15 | 17.15 | 618,900 |
05 Jun 2024 | 17.19 | 17.29 | 16.94 | 17.18 | 17.18 | 1,227,300 |
04 Jun 2024 | 17.06 | 17.18 | 16.89 | 17.11 | 17.11 | 800,700 |
03 Jun 2024 | 17.27 | 17.31 | 17.14 | 17.19 | 17.19 | 551,600 |
31 May 2024 | 17.19 | 17.28 | 17.03 | 17.25 | 17.25 | 501,400 |
30 May 2024 | 16.85 | 17.20 | 16.78 | 17.17 | 17.17 | 605,500 |
29 May 2024 | 16.78 | 16.87 | 16.45 | 16.71 | 16.71 | 852,600 |
28 May 2024 | 17.25 | 17.25 | 16.90 | 16.99 | 16.99 | 726,100 |
24 May 2024 | 16.79 | 17.14 | 16.60 | 17.08 | 17.08 | 1,583,300 |
23 May 2024 | 16.93 | 16.93 | 16.59 | 16.65 | 16.65 | 784,600 |
22 May 2024 | 17.34 | 17.46 | 16.91 | 16.93 | 16.93 | 738,400 |
21 May 2024 | 17.52 | 17.63 | 17.32 | 17.40 | 17.40 | 719,800 |
20 May 2024 | 17.54 | 17.66 | 17.45 | 17.54 | 17.54 | 609,100 |
17 May 2024 | 17.94 | 17.96 | 17.58 | 17.60 | 17.60 | 489,300 |
16 May 2024 | 17.89 | 18.02 | 17.82 | 17.98 | 17.98 | 519,900 |
15 May 2024 | 18.09 | 18.17 | 17.88 | 17.95 | 17.95 | 484,200 |
14 May 2024 | 18.03 | 18.15 | 17.93 | 18.03 | 18.03 | 623,500 |
13 May 2024 | 17.86 | 17.98 | 17.76 | 17.79 | 17.79 | 488,200 |
10 May 2024 | 17.82 | 17.86 | 17.66 | 17.74 | 17.74 | 406,300 |
09 May 2024 | 17.71 | 17.76 | 17.54 | 17.71 | 17.71 | 532,200 |
08 May 2024 | 17.79 | 17.92 | 17.64 | 17.68 | 17.68 | 540,500 |
07 May 2024 | 18.41 | 18.41 | 17.87 | 17.88 | 17.88 | 765,100 |
06 May 2024 | 17.87 | 18.36 | 17.80 | 18.35 | 18.35 | 914,500 |
03 May 2024 | 17.79 | 17.85 | 17.47 | 17.69 | 17.69 | 1,010,800 |
02 May 2024 | 17.12 | 17.63 | 16.74 | 17.58 | 17.58 | 1,787,500 |
01 May 2024 | 17.27 | 17.79 | 17.17 | 17.45 | 17.45 | 1,184,500 |
30 Apr 2024 | 17.26 | 17.52 | 17.10 | 17.18 | 17.18 | 1,686,000 |
29 Apr 2024 | 17.47 | 17.65 | 17.41 | 17.41 | 17.41 | 626,500 |
26 Apr 2024 | 17.52 | 17.60 | 17.40 | 17.42 | 17.42 | 452,700 |
25 Apr 2024 | 17.36 | 17.47 | 17.23 | 17.38 | 17.38 | 621,500 |
24 Apr 2024 | 17.45 | 17.68 | 17.43 | 17.50 | 17.50 | 797,000 |
23 Apr 2024 | 17.05 | 17.65 | 16.88 | 17.56 | 17.56 | 886,600 |
22 Apr 2024 | 17.05 | 17.26 | 16.90 | 17.01 | 17.01 | 1,458,100 |
19 Apr 2024 | 17.08 | 17.30 | 16.83 | 16.99 | 16.99 | 1,000,900 |
18 Apr 2024 | 17.19 | 17.27 | 17.03 | 17.08 | 17.08 | 726,300 |
17 Apr 2024 | 17.31 | 17.50 | 17.14 | 17.14 | 17.14 | 829,900 |
16 Apr 2024 | 17.50 | 17.58 | 16.95 | 17.17 | 17.17 | 1,033,200 |
15 Apr 2024 | 17.57 | 17.60 | 17.36 | 17.45 | 17.45 | 743,400 |
12 Apr 2024 | 17.41 | 17.57 | 17.33 | 17.48 | 17.48 | 860,800 |
11 Apr 2024 | 17.26 | 17.70 | 17.16 | 17.56 | 17.56 | 997,100 |
10 Apr 2024 | 17.23 | 17.44 | 17.09 | 17.26 | 17.26 | 864,900 |
09 Apr 2024 | 17.32 | 17.41 | 17.23 | 17.29 | 17.29 | 650,400 |
08 Apr 2024 | 17.23 | 17.30 | 17.15 | 17.28 | 17.28 | 706,800 |
05 Apr 2024 | 16.93 | 17.24 | 16.93 | 17.13 | 17.13 | 602,100 |
04 Apr 2024 | 17.52 | 17.63 | 16.97 | 17.01 | 17.01 | 812,500 |
03 Apr 2024 | 16.95 | 17.44 | 16.95 | 17.36 | 17.36 | 722,700 |
02 Apr 2024 | 16.92 | 17.08 | 16.84 | 17.07 | 17.07 | 821,300 |
01 Apr 2024 | 17.37 | 17.42 | 17.08 | 17.16 | 17.16 | 696,300 |
28 Mar 2024 | 17.33 | 17.36 | 17.12 | 17.30 | 17.30 | 900,300 |
27 Mar 2024 | 17.03 | 17.35 | 16.88 | 17.32 | 17.32 | 609,100 |
26 Mar 2024 | 16.90 | 17.10 | 16.85 | 16.96 | 16.96 | 439,800 |
25 Mar 2024 | 16.96 | 17.14 | 16.79 | 16.79 | 16.79 | 739,100 |
22 Mar 2024 | 17.00 | 17.02 | 16.77 | 16.88 | 16.88 | 585,600 |
21 Mar 2024 | 16.76 | 16.98 | 16.74 | 16.96 | 16.96 | 654,500 |
20 Mar 2024 | 16.50 | 16.65 | 16.25 | 16.65 | 16.65 | 539,500 |
19 Mar 2024 | 16.18 | 16.50 | 16.16 | 16.50 | 16.50 | 576,300 |
18 Mar 2024 | 15.99 | 16.21 | 15.95 | 16.20 | 16.20 | 598,600 |
15 Mar 2024 | 15.55 | 16.02 | 15.55 | 15.99 | 15.99 | 1,545,000 |
14 Mar 2024 | 15.61 | 15.62 | 15.43 | 15.62 | 15.62 | 558,100 |
13 Mar 2024 | 15.86 | 15.99 | 15.74 | 15.76 | 15.76 | 397,300 |
12 Mar 2024 | 15.85 | 15.98 | 15.74 | 15.91 | 15.91 | 360,000 |
11 Mar 2024 | 15.90 | 16.09 | 15.80 | 15.90 | 15.90 | 406,800 |
08 Mar 2024 | 15.84 | 16.17 | 15.73 | 16.03 | 16.03 | 638,300 |
07 Mar 2024 | 15.88 | 15.98 | 15.55 | 15.62 | 15.62 | 387,300 |
06 Mar 2024 | 15.83 | 15.90 | 15.70 | 15.75 | 15.75 | 547,700 |
05 Mar 2024 | 15.93 | 16.05 | 15.73 | 15.74 | 15.74 | 669,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |