Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.68 | 16.12 | 15.56 | 15.72 | 15.72 | 426,700 |
Jul 25, 2024 | 15.43 | 15.95 | 15.27 | 15.55 | 15.55 | 1,077,400 |
Jul 24, 2024 | 15.67 | 15.99 | 15.27 | 15.34 | 15.34 | 748,100 |
Jul 23, 2024 | 16.52 | 16.54 | 15.82 | 15.82 | 15.82 | 920,600 |
Jul 22, 2024 | 16.24 | 16.61 | 15.70 | 16.58 | 16.58 | 565,500 |
Jul 19, 2024 | 15.97 | 16.40 | 15.61 | 16.08 | 16.08 | 1,354,700 |
Jul 18, 2024 | 16.43 | 16.88 | 15.91 | 16.01 | 16.01 | 400,000 |
Jul 17, 2024 | 16.36 | 16.93 | 16.36 | 16.55 | 16.55 | 420,200 |
Jul 16, 2024 | 15.50 | 16.63 | 15.44 | 16.50 | 16.50 | 641,600 |
Jul 15, 2024 | 15.24 | 15.79 | 15.24 | 15.65 | 15.65 | 652,200 |
Jul 12, 2024 | 15.27 | 15.40 | 14.86 | 15.18 | 15.18 | 743,100 |
Jul 11, 2024 | 14.01 | 15.13 | 14.00 | 15.12 | 15.12 | 671,300 |
Jul 10, 2024 | 14.41 | 14.41 | 13.55 | 13.88 | 13.88 | 565,400 |
Jul 09, 2024 | 14.27 | 14.27 | 13.86 | 14.02 | 14.02 | 332,000 |
Jul 08, 2024 | 14.19 | 14.50 | 14.13 | 14.30 | 14.30 | 453,000 |
Jul 05, 2024 | 13.93 | 14.26 | 13.72 | 14.22 | 14.22 | 358,900 |
Jul 03, 2024 | 13.66 | 13.89 | 13.58 | 13.84 | 13.84 | 191,700 |
Jul 02, 2024 | 13.68 | 13.84 | 13.43 | 13.66 | 13.66 | 404,300 |
Jul 01, 2024 | 13.71 | 13.98 | 13.43 | 13.64 | 13.64 | 666,300 |
Jun 28, 2024 | 13.74 | 13.85 | 13.39 | 13.85 | 13.85 | 1,486,300 |
Jun 27, 2024 | 13.86 | 13.92 | 13.44 | 13.65 | 13.65 | 543,600 |
Jun 26, 2024 | 13.33 | 13.98 | 13.16 | 13.94 | 13.94 | 613,200 |
Jun 25, 2024 | 13.58 | 14.03 | 13.34 | 13.36 | 13.36 | 494,600 |
Jun 24, 2024 | 13.64 | 13.83 | 13.54 | 13.63 | 13.63 | 567,500 |
Jun 21, 2024 | 13.50 | 13.65 | 13.04 | 13.64 | 13.64 | 1,593,900 |
Jun 20, 2024 | 13.27 | 13.69 | 13.16 | 13.47 | 13.47 | 630,200 |
Jun 18, 2024 | 14.31 | 14.36 | 13.25 | 13.37 | 13.37 | 1,454,700 |
Jun 17, 2024 | 14.94 | 14.94 | 14.28 | 14.37 | 14.37 | 577,800 |
Jun 14, 2024 | 14.50 | 14.94 | 14.38 | 14.89 | 14.89 | 717,400 |
Jun 13, 2024 | 15.64 | 15.64 | 14.57 | 14.64 | 14.64 | 517,400 |
Jun 12, 2024 | 15.61 | 15.92 | 15.36 | 15.55 | 15.55 | 952,300 |
Jun 11, 2024 | 15.74 | 15.80 | 15.17 | 15.28 | 15.28 | 861,700 |
Jun 10, 2024 | 16.74 | 16.76 | 15.61 | 15.78 | 15.78 | 1,098,100 |
Jun 07, 2024 | 17.03 | 17.22 | 16.48 | 16.98 | 16.98 | 758,400 |
Jun 06, 2024 | 17.29 | 17.40 | 16.77 | 17.19 | 17.19 | 514,900 |
Jun 05, 2024 | 17.00 | 17.75 | 16.85 | 17.34 | 17.34 | 468,500 |
Jun 04, 2024 | 17.32 | 17.34 | 16.60 | 16.91 | 16.91 | 279,000 |
Jun 03, 2024 | 17.08 | 17.60 | 16.71 | 17.38 | 17.38 | 595,200 |
May 31, 2024 | 16.92 | 17.17 | 16.76 | 16.95 | 16.95 | 494,800 |
May 30, 2024 | 16.59 | 17.09 | 16.40 | 16.90 | 16.90 | 417,800 |
May 29, 2024 | 16.50 | 16.75 | 16.31 | 16.49 | 16.49 | 407,800 |
May 28, 2024 | 16.83 | 16.87 | 16.50 | 16.66 | 16.66 | 386,800 |
May 24, 2024 | 16.65 | 16.85 | 16.38 | 16.73 | 16.73 | 372,500 |
May 23, 2024 | 16.99 | 16.99 | 16.47 | 16.53 | 16.53 | 455,200 |
May 22, 2024 | 16.42 | 16.95 | 16.42 | 16.92 | 16.92 | 346,400 |
May 21, 2024 | 16.38 | 16.60 | 16.31 | 16.50 | 16.50 | 318,900 |
May 20, 2024 | 16.00 | 16.40 | 15.86 | 16.36 | 16.36 | 623,200 |
May 17, 2024 | 16.50 | 16.63 | 15.98 | 16.08 | 16.08 | 410,200 |
May 16, 2024 | 15.90 | 16.59 | 15.64 | 16.47 | 16.47 | 1,029,000 |
May 15, 2024 | 16.70 | 16.70 | 15.82 | 15.92 | 15.92 | 556,300 |
May 14, 2024 | 16.79 | 17.06 | 16.38 | 16.42 | 16.42 | 340,000 |
May 13, 2024 | 17.00 | 17.19 | 16.64 | 16.65 | 16.65 | 513,100 |
May 10, 2024 | 17.12 | 17.26 | 16.58 | 17.00 | 17.00 | 437,100 |
May 09, 2024 | 16.32 | 17.08 | 16.30 | 17.06 | 17.06 | 555,100 |
May 08, 2024 | 16.85 | 17.26 | 16.14 | 16.35 | 16.35 | 957,600 |
May 07, 2024 | 17.67 | 17.81 | 17.42 | 17.66 | 17.66 | 823,100 |
May 06, 2024 | 17.63 | 17.72 | 17.24 | 17.64 | 17.64 | 613,500 |
May 03, 2024 | 17.93 | 17.94 | 17.45 | 17.60 | 17.60 | 351,500 |
May 02, 2024 | 17.53 | 17.76 | 17.13 | 17.61 | 17.61 | 431,200 |
May 01, 2024 | 17.10 | 17.92 | 16.87 | 17.30 | 17.30 | 600,600 |
Apr 30, 2024 | 16.89 | 17.34 | 16.85 | 17.11 | 17.11 | 464,000 |
Apr 29, 2024 | 16.64 | 17.15 | 16.62 | 17.08 | 17.08 | 406,800 |
Apr 26, 2024 | 16.36 | 16.78 | 16.21 | 16.57 | 16.57 | 321,600 |
Apr 25, 2024 | 16.21 | 16.41 | 16.00 | 16.30 | 16.30 | 351,200 |
Apr 24, 2024 | 16.64 | 16.74 | 16.32 | 16.45 | 16.45 | 421,400 |
Apr 23, 2024 | 16.19 | 16.91 | 16.19 | 16.73 | 16.73 | 499,500 |
Apr 22, 2024 | 16.06 | 16.40 | 15.78 | 16.16 | 16.16 | 568,300 |
Apr 19, 2024 | 16.24 | 16.34 | 15.83 | 15.93 | 15.93 | 610,400 |
Apr 18, 2024 | 16.97 | 16.97 | 16.19 | 16.21 | 16.21 | 488,100 |
Apr 17, 2024 | 17.16 | 17.34 | 16.94 | 16.95 | 16.95 | 273,800 |
Apr 16, 2024 | 17.40 | 17.40 | 17.06 | 17.07 | 17.07 | 365,000 |
Apr 15, 2024 | 17.74 | 17.80 | 17.28 | 17.44 | 17.44 | 520,000 |
Apr 12, 2024 | 18.33 | 18.38 | 17.62 | 17.67 | 17.67 | 640,100 |
Apr 11, 2024 | 18.50 | 18.68 | 18.20 | 18.44 | 18.44 | 284,100 |
Apr 10, 2024 | 18.20 | 18.61 | 18.05 | 18.46 | 18.46 | 565,600 |
Apr 09, 2024 | 18.99 | 19.18 | 18.43 | 18.51 | 18.51 | 513,600 |
Apr 08, 2024 | 18.21 | 19.02 | 18.19 | 18.94 | 18.94 | 627,300 |
Apr 05, 2024 | 17.65 | 18.18 | 17.46 | 18.15 | 18.15 | 425,100 |
Apr 04, 2024 | 16.86 | 18.18 | 16.85 | 17.75 | 17.75 | 756,400 |
Apr 03, 2024 | 16.96 | 17.05 | 16.61 | 16.88 | 16.88 | 1,007,000 |
Apr 02, 2024 | 17.62 | 17.87 | 16.46 | 16.95 | 16.95 | 1,045,900 |
Apr 01, 2024 | 18.00 | 18.00 | 17.67 | 18.00 | 18.00 | 468,300 |
Mar 28, 2024 | 17.70 | 18.48 | 17.70 | 17.88 | 17.88 | 632,700 |
Mar 27, 2024 | 17.37 | 17.63 | 17.37 | 17.62 | 17.62 | 276,600 |
Mar 26, 2024 | 16.82 | 17.28 | 16.67 | 17.16 | 17.16 | 395,800 |
Mar 25, 2024 | 17.45 | 17.59 | 16.88 | 16.92 | 16.92 | 393,400 |
Mar 22, 2024 | 17.60 | 17.73 | 17.29 | 17.35 | 17.35 | 368,000 |
Mar 21, 2024 | 17.91 | 18.12 | 17.62 | 17.62 | 17.62 | 406,700 |
Mar 20, 2024 | 18.49 | 18.63 | 17.32 | 17.66 | 17.66 | 464,800 |
Mar 19, 2024 | 18.15 | 18.78 | 18.15 | 18.53 | 18.53 | 522,300 |
Mar 18, 2024 | 18.40 | 18.65 | 18.24 | 18.27 | 18.27 | 463,200 |
Mar 15, 2024 | 18.72 | 18.88 | 18.25 | 18.46 | 18.46 | 1,076,900 |
Mar 14, 2024 | 19.17 | 19.22 | 18.42 | 18.65 | 18.65 | 729,100 |
Mar 13, 2024 | 18.54 | 19.29 | 18.54 | 19.16 | 19.16 | 528,200 |
Mar 12, 2024 | 18.87 | 19.23 | 18.65 | 18.84 | 18.84 | 436,200 |
Mar 11, 2024 | 19.34 | 19.39 | 18.91 | 19.02 | 19.02 | 517,800 |
Mar 08, 2024 | 19.66 | 19.87 | 19.02 | 19.36 | 19.36 | 406,400 |
Mar 07, 2024 | 19.22 | 19.63 | 19.05 | 19.45 | 19.45 | 355,400 |
Mar 06, 2024 | 18.70 | 19.21 | 18.62 | 19.05 | 19.05 | 495,200 |
Mar 05, 2024 | 18.56 | 18.66 | 18.38 | 18.61 | 18.61 | 465,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |