Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.01 | 18.56 | 18.01 | 18.56 | 18.56 | 29,900 |
Jul 25, 2024 | 18.20 | 18.28 | 17.85 | 18.01 | 18.01 | 90,200 |
Jul 24, 2024 | 18.80 | 19.10 | 18.53 | 18.74 | 18.74 | 84,100 |
Jul 23, 2024 | 18.93 | 19.17 | 18.74 | 18.90 | 18.90 | 75,000 |
Jul 22, 2024 | 19.63 | 20.34 | 19.63 | 20.22 | 20.22 | 102,700 |
Jul 19, 2024 | 19.07 | 19.14 | 18.84 | 18.94 | 18.94 | 42,000 |
Jul 18, 2024 | 19.30 | 19.35 | 19.03 | 19.19 | 19.19 | 66,000 |
Jul 17, 2024 | 18.72 | 19.37 | 18.72 | 19.13 | 19.13 | 158,200 |
Jul 16, 2024 | 18.70 | 18.81 | 18.35 | 18.65 | 18.65 | 458,000 |
Jul 15, 2024 | 19.06 | 19.40 | 18.68 | 18.70 | 18.70 | 152,600 |
Jul 12, 2024 | 18.72 | 19.60 | 18.72 | 19.40 | 19.40 | 661,500 |
Jul 11, 2024 | 17.37 | 18.12 | 17.36 | 17.78 | 17.78 | 373,800 |
Jul 10, 2024 | 17.00 | 17.19 | 16.29 | 16.65 | 16.65 | 485,400 |
Jul 09, 2024 | 16.80 | 17.43 | 16.65 | 16.85 | 16.85 | 291,100 |
Jul 08, 2024 | 17.40 | 17.47 | 16.64 | 16.70 | 16.70 | 170,300 |
Jul 05, 2024 | 18.40 | 18.56 | 18.16 | 18.46 | 18.46 | 168,700 |
Jul 03, 2024 | 17.39 | 17.67 | 17.28 | 17.52 | 17.52 | 63,900 |
Jul 02, 2024 | 17.34 | 17.34 | 17.17 | 17.22 | 17.22 | 65,900 |
Jul 01, 2024 | 17.34 | 17.80 | 17.30 | 17.56 | 17.56 | 86,300 |
Jun 28, 2024 | 17.53 | 17.66 | 17.05 | 17.12 | 17.12 | 36,500 |
Jun 27, 2024 | 17.61 | 17.64 | 17.41 | 17.44 | 17.44 | 52,800 |
Jun 26, 2024 | 17.83 | 18.00 | 17.67 | 17.82 | 17.82 | 14,300 |
Jun 25, 2024 | 18.01 | 18.31 | 17.77 | 17.82 | 17.82 | 22,600 |
Jun 24, 2024 | 18.11 | 18.29 | 18.00 | 18.01 | 18.01 | 38,300 |
Jun 21, 2024 | 17.43 | 18.15 | 17.43 | 17.93 | 17.93 | 69,100 |
Jun 20, 2024 | 17.70 | 17.70 | 17.24 | 17.26 | 17.26 | 52,800 |
Jun 18, 2024 | 17.91 | 17.99 | 17.65 | 17.81 | 17.81 | 35,500 |
Jun 17, 2024 | 18.03 | 18.03 | 17.82 | 17.88 | 17.88 | 47,800 |
Jun 14, 2024 | 18.37 | 18.45 | 18.01 | 18.12 | 18.12 | 39,200 |
Jun 13, 2024 | 18.68 | 18.88 | 18.32 | 18.64 | 18.64 | 177,500 |
Jun 12, 2024 | 17.93 | 18.07 | 17.80 | 17.92 | 17.92 | 431,600 |
Jun 11, 2024 | 17.92 | 18.18 | 17.68 | 17.91 | 17.91 | 30,000 |
Jun 10, 2024 | 17.32 | 18.27 | 17.32 | 18.08 | 18.08 | 219,600 |
Jun 07, 2024 | 17.80 | 18.34 | 17.45 | 17.76 | 17.76 | 112,200 |
Jun 06, 2024 | 18.77 | 18.77 | 18.20 | 18.44 | 18.44 | 134,100 |
Jun 05, 2024 | 18.98 | 19.02 | 18.81 | 18.92 | 18.92 | 38,100 |
Jun 04, 2024 | 18.30 | 18.90 | 18.13 | 18.88 | 18.88 | 141,600 |
Jun 03, 2024 | 18.60 | 18.60 | 17.17 | 17.73 | 17.73 | 157,700 |
May 31, 2024 | 18.69 | 18.96 | 18.31 | 18.53 | 18.53 | 62,500 |
May 30, 2024 | 18.60 | 18.89 | 18.48 | 18.85 | 18.85 | 47,400 |
May 29, 2024 | 18.66 | 18.79 | 18.50 | 18.66 | 18.66 | 43,700 |
May 28, 2024 | 18.47 | 19.23 | 18.45 | 19.15 | 19.15 | 198,900 |
May 24, 2024 | 18.11 | 18.86 | 18.11 | 18.73 | 18.73 | 92,600 |
May 23, 2024 | 18.00 | 19.06 | 18.00 | 18.72 | 18.72 | 172,300 |
May 22, 2024 | 19.96 | 20.17 | 19.60 | 19.68 | 19.68 | 44,400 |
May 21, 2024 | 20.00 | 20.09 | 19.68 | 19.90 | 19.90 | 62,600 |
May 20, 2024 | 20.04 | 20.27 | 20.01 | 20.09 | 20.09 | 73,300 |
May 17, 2024 | 20.50 | 20.50 | 20.06 | 20.17 | 20.17 | 48,100 |
May 16, 2024 | 20.56 | 21.05 | 20.49 | 20.96 | 20.96 | 119,500 |
May 15, 2024 | 21.50 | 21.56 | 21.32 | 21.55 | 21.55 | 147,600 |
May 14, 2024 | 21.79 | 21.79 | 21.30 | 21.40 | 21.40 | 83,800 |
May 13, 2024 | 21.82 | 21.87 | 21.42 | 21.78 | 21.78 | 121,200 |
May 10, 2024 | 21.60 | 21.92 | 21.55 | 21.75 | 21.75 | 316,300 |
May 09, 2024 | 20.71 | 21.20 | 20.49 | 20.82 | 20.82 | 272,800 |
May 08, 2024 | 19.20 | 19.51 | 19.19 | 19.47 | 19.47 | 76,900 |
May 07, 2024 | 19.58 | 19.62 | 19.06 | 19.45 | 19.45 | 105,000 |
May 06, 2024 | 19.87 | 19.98 | 19.59 | 19.82 | 19.82 | 205,400 |
May 03, 2024 | 19.54 | 19.54 | 19.00 | 19.15 | 19.15 | 155,200 |
May 02, 2024 | 19.35 | 19.58 | 19.01 | 19.56 | 19.56 | 120,000 |
May 01, 2024 | 18.31 | 18.96 | 18.31 | 18.76 | 18.76 | 30,300 |
Apr 30, 2024 | 18.60 | 18.89 | 18.40 | 18.51 | 18.51 | 54,100 |
Apr 29, 2024 | 19.30 | 19.41 | 18.60 | 18.91 | 18.91 | 267,600 |
Apr 26, 2024 | 18.99 | 18.99 | 17.46 | 18.16 | 18.16 | 185,400 |
Apr 25, 2024 | 18.66 | 19.23 | 18.54 | 18.99 | 18.99 | 119,100 |
Apr 24, 2024 | 18.66 | 18.73 | 18.10 | 18.41 | 18.41 | 57,800 |
Apr 23, 2024 | 17.64 | 18.46 | 17.64 | 18.25 | 18.25 | 121,700 |
Apr 22, 2024 | 16.78 | 17.02 | 16.69 | 16.94 | 16.94 | 148,800 |
Apr 19, 2024 | 16.31 | 16.53 | 16.21 | 16.50 | 16.50 | 61,000 |
Apr 18, 2024 | 16.34 | 16.53 | 16.07 | 16.36 | 16.36 | 188,000 |
Apr 17, 2024 | 16.78 | 17.13 | 16.22 | 16.45 | 16.45 | 295,200 |
Apr 16, 2024 | 16.98 | 16.98 | 16.45 | 16.68 | 16.68 | 107,400 |
Apr 15, 2024 | 17.74 | 17.82 | 17.44 | 17.66 | 17.66 | 62,800 |
Apr 12, 2024 | 17.88 | 18.10 | 17.68 | 17.88 | 17.88 | 92,800 |
Apr 11, 2024 | 18.00 | 18.14 | 17.92 | 18.09 | 18.09 | 126,700 |
Apr 10, 2024 | 17.56 | 17.71 | 17.31 | 17.63 | 17.63 | 83,500 |
Apr 09, 2024 | 18.00 | 18.05 | 17.33 | 17.94 | 17.94 | 360,000 |
Apr 08, 2024 | 16.65 | 17.22 | 16.65 | 16.87 | 16.87 | 78,300 |
Apr 05, 2024 | 16.67 | 16.67 | 16.19 | 16.36 | 16.36 | 51,400 |
Apr 04, 2024 | 17.08 | 17.32 | 16.77 | 16.87 | 16.87 | 85,600 |
Apr 03, 2024 | 17.00 | 17.12 | 16.83 | 16.93 | 16.93 | 188,600 |
Apr 02, 2024 | 16.73 | 16.98 | 16.40 | 16.72 | 16.72 | 128,900 |
Apr 01, 2024 | 16.82 | 16.82 | 16.63 | 16.77 | 16.77 | 38,100 |
Mar 28, 2024 | 16.93 | 17.05 | 16.69 | 16.80 | 16.80 | 62,100 |
Mar 27, 2024 | 16.65 | 16.92 | 16.55 | 16.85 | 16.85 | 144,900 |
Mar 26, 2024 | 17.08 | 17.08 | 16.49 | 16.65 | 16.65 | 121,700 |
Mar 25, 2024 | 16.69 | 17.21 | 16.67 | 16.81 | 16.81 | 104,500 |
Mar 22, 2024 | 16.51 | 16.67 | 16.14 | 16.39 | 16.39 | 329,300 |
Mar 21, 2024 | 16.86 | 17.67 | 16.66 | 17.27 | 17.27 | 584,600 |
Mar 20, 2024 | 16.89 | 17.47 | 16.76 | 17.34 | 17.34 | 110,100 |
Mar 19, 2024 | 17.27 | 17.34 | 16.57 | 17.09 | 17.09 | 266,000 |
Mar 18, 2024 | 17.68 | 17.68 | 17.01 | 17.13 | 17.13 | 137,100 |
Mar 15, 2024 | 17.46 | 17.94 | 17.46 | 17.61 | 17.61 | 144,500 |
Mar 14, 2024 | 17.26 | 17.29 | 16.30 | 16.78 | 16.78 | 245,600 |
Mar 13, 2024 | 18.50 | 19.40 | 18.25 | 18.56 | 18.56 | 633,700 |
Mar 12, 2024 | 16.03 | 16.80 | 15.93 | 16.33 | 16.33 | 207,300 |
Mar 11, 2024 | 15.06 | 15.28 | 14.82 | 14.96 | 14.96 | 42,800 |
Mar 08, 2024 | 14.90 | 15.22 | 14.73 | 14.87 | 14.87 | 59,900 |
Mar 07, 2024 | 14.74 | 14.87 | 14.29 | 14.52 | 14.52 | 101,100 |
Mar 06, 2024 | 14.79 | 15.41 | 14.68 | 14.90 | 14.90 | 182,100 |
Mar 05, 2024 | 14.50 | 14.50 | 13.64 | 13.83 | 13.83 | 145,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |