Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 22.47 | 22.80 | 20.77 | 20.98 | 20.98 | 1,114,300 |
Jul 25, 2024 | 23.95 | 24.05 | 20.38 | 20.45 | 20.45 | 1,387,700 |
Jul 24, 2024 | 27.36 | 28.79 | 24.61 | 24.88 | 24.88 | 2,353,900 |
Jul 23, 2024 | 27.32 | 28.40 | 26.75 | 27.41 | 27.41 | 1,317,300 |
Jul 22, 2024 | 27.21 | 28.21 | 25.75 | 27.84 | 27.84 | 1,605,900 |
Jul 19, 2024 | 24.93 | 27.52 | 24.35 | 26.76 | 26.76 | 1,689,500 |
Jul 18, 2024 | 27.24 | 27.52 | 24.61 | 24.88 | 24.88 | 1,135,400 |
Jul 17, 2024 | 27.90 | 28.80 | 26.76 | 27.02 | 27.02 | 1,396,200 |
Jul 16, 2024 | 27.34 | 28.87 | 26.70 | 28.60 | 28.60 | 2,263,600 |
Jul 15, 2024 | 24.70 | 28.22 | 24.55 | 27.25 | 27.25 | 3,188,100 |
Jul 12, 2024 | 20.71 | 23.14 | 19.79 | 23.09 | 23.09 | 2,229,000 |
Jul 11, 2024 | 21.07 | 22.74 | 20.27 | 20.33 | 20.33 | 1,562,000 |
Jul 10, 2024 | 22.24 | 22.45 | 20.66 | 20.73 | 20.73 | 880,600 |
Jul 09, 2024 | 24.04 | 24.49 | 21.72 | 21.85 | 21.85 | 1,415,400 |
Jul 08, 2024 | 22.88 | 24.09 | 22.80 | 23.84 | 23.84 | 1,794,900 |
Jul 05, 2024 | 20.00 | 22.60 | 19.78 | 22.44 | 22.44 | 1,834,500 |
Jul 04, 2024 | 20.10 | 20.58 | 19.52 | 20.21 | 20.21 | 556,600 |
Jul 03, 2024 | 20.98 | 22.10 | 20.85 | 21.53 | 21.53 | 1,055,600 |
Jul 02, 2024 | 20.60 | 21.44 | 20.10 | 21.42 | 21.42 | 1,142,500 |
Jun 28, 2024 | 21.17 | 21.69 | 20.16 | 20.46 | 20.46 | 1,196,000 |
Jun 27, 2024 | 22.00 | 23.80 | 20.56 | 20.85 | 20.85 | 2,693,200 |
Jun 26, 2024 | 19.87 | 21.20 | 19.87 | 20.99 | 20.99 | 1,988,800 |
Jun 25, 2024 | 17.71 | 20.55 | 17.70 | 19.96 | 19.96 | 2,509,100 |
Jun 24, 2024 | 16.50 | 18.00 | 16.25 | 17.08 | 17.08 | 2,169,600 |
Jun 21, 2024 | 17.16 | 17.41 | 16.29 | 16.87 | 16.87 | 2,369,500 |
Jun 20, 2024 | 16.69 | 18.47 | 16.65 | 17.81 | 17.81 | 2,768,400 |
Jun 19, 2024 | 16.25 | 16.42 | 16.10 | 16.22 | 16.22 | 259,500 |
Jun 18, 2024 | 16.34 | 16.83 | 15.80 | 16.43 | 16.43 | 1,725,100 |
Jun 17, 2024 | 15.22 | 16.86 | 14.98 | 16.86 | 16.86 | 2,129,900 |
Jun 14, 2024 | 15.92 | 16.38 | 15.22 | 15.48 | 15.48 | 1,705,300 |
Jun 13, 2024 | 14.89 | 16.26 | 14.76 | 15.83 | 15.83 | 1,955,200 |
Jun 12, 2024 | 14.00 | 16.10 | 14.00 | 15.03 | 15.03 | 3,469,800 |
Jun 11, 2024 | 13.10 | 13.82 | 12.14 | 13.71 | 13.71 | 1,682,700 |
Jun 10, 2024 | 13.35 | 13.85 | 13.12 | 13.58 | 13.58 | 863,100 |
Jun 07, 2024 | 14.52 | 14.62 | 13.25 | 13.34 | 13.34 | 1,464,100 |
Jun 06, 2024 | 13.68 | 14.82 | 13.64 | 14.35 | 14.35 | 2,057,900 |
Jun 05, 2024 | 13.37 | 13.85 | 12.74 | 13.76 | 13.76 | 1,614,000 |
Jun 04, 2024 | 12.16 | 13.41 | 12.16 | 13.08 | 13.08 | 1,771,700 |
Jun 03, 2024 | 12.16 | 12.73 | 12.16 | 12.23 | 12.23 | 1,361,100 |
May 31, 2024 | 12.39 | 12.54 | 11.65 | 11.84 | 11.84 | 2,279,600 |
May 30, 2024 | 12.41 | 12.69 | 12.03 | 12.32 | 12.32 | 894,300 |
May 29, 2024 | 12.31 | 12.63 | 12.11 | 12.26 | 12.26 | 644,900 |
May 28, 2024 | 12.69 | 13.01 | 12.30 | 12.61 | 12.61 | 1,239,000 |
May 27, 2024 | 12.70 | 13.10 | 12.66 | 13.07 | 13.07 | 326,900 |
May 24, 2024 | 12.21 | 12.91 | 12.04 | 12.72 | 12.72 | 756,200 |
May 23, 2024 | 13.71 | 13.71 | 12.17 | 12.18 | 12.18 | 1,288,700 |
May 22, 2024 | 13.11 | 14.49 | 13.02 | 13.51 | 13.51 | 1,647,500 |
May 21, 2024 | 13.28 | 13.61 | 13.06 | 13.22 | 13.22 | 1,452,100 |
May 17, 2024 | 12.24 | 12.98 | 11.97 | 12.45 | 12.45 | 1,178,900 |
May 16, 2024 | 11.90 | 12.38 | 11.70 | 12.15 | 12.15 | 1,496,300 |
May 15, 2024 | 11.35 | 12.31 | 11.05 | 11.98 | 11.98 | 2,026,300 |
May 14, 2024 | 10.58 | 11.02 | 10.53 | 10.65 | 10.65 | 795,400 |
May 13, 2024 | 11.20 | 11.38 | 10.74 | 10.78 | 10.78 | 981,800 |
May 10, 2024 | 11.28 | 11.43 | 10.79 | 10.96 | 10.96 | 1,041,000 |
May 09, 2024 | 11.05 | 11.33 | 10.82 | 11.16 | 11.16 | 856,100 |
May 08, 2024 | 11.00 | 11.28 | 10.68 | 11.28 | 11.28 | 853,500 |
May 07, 2024 | 11.98 | 12.14 | 11.26 | 11.26 | 11.26 | 737,800 |
May 06, 2024 | 11.55 | 12.40 | 11.55 | 12.10 | 12.10 | 812,000 |
May 03, 2024 | 11.47 | 11.77 | 11.25 | 11.36 | 11.36 | 791,000 |
May 02, 2024 | 11.26 | 11.43 | 10.97 | 11.20 | 11.20 | 884,500 |
May 01, 2024 | 10.69 | 11.59 | 10.57 | 11.02 | 11.02 | 1,184,700 |
Apr 30, 2024 | 11.13 | 11.28 | 10.81 | 10.83 | 10.83 | 697,000 |
Apr 29, 2024 | 11.82 | 11.90 | 11.26 | 11.41 | 11.41 | 778,700 |
Apr 26, 2024 | 12.15 | 12.40 | 11.88 | 12.02 | 12.02 | 686,700 |
Apr 25, 2024 | 11.81 | 12.22 | 11.58 | 12.08 | 12.08 | 713,700 |
Apr 24, 2024 | 13.05 | 13.47 | 12.30 | 12.31 | 12.31 | 1,358,500 |
Apr 23, 2024 | 12.41 | 13.40 | 12.23 | 13.17 | 13.17 | 1,424,600 |
Apr 22, 2024 | 11.47 | 12.83 | 11.23 | 12.63 | 12.63 | 1,711,500 |
Apr 19, 2024 | 10.93 | 11.25 | 10.73 | 11.09 | 11.09 | 832,300 |
Apr 18, 2024 | 10.30 | 11.18 | 10.16 | 10.84 | 10.84 | 783,500 |
Apr 17, 2024 | 10.04 | 10.55 | 9.95 | 10.27 | 10.27 | 803,500 |
Apr 16, 2024 | 9.85 | 10.13 | 9.62 | 10.01 | 10.01 | 768,700 |
Apr 15, 2024 | 10.54 | 10.73 | 9.95 | 10.01 | 10.01 | 713,600 |
Apr 12, 2024 | 10.96 | 11.05 | 10.40 | 10.65 | 10.65 | 681,300 |
Apr 11, 2024 | 11.79 | 11.79 | 10.91 | 11.08 | 11.08 | 696,000 |
Apr 10, 2024 | 11.19 | 11.83 | 11.19 | 11.64 | 11.64 | 636,900 |
Apr 09, 2024 | 12.03 | 12.16 | 11.52 | 11.71 | 11.71 | 676,800 |
Apr 08, 2024 | 13.05 | 13.30 | 12.14 | 12.20 | 12.20 | 1,285,200 |
Apr 05, 2024 | 12.65 | 12.69 | 11.86 | 12.20 | 12.20 | 1,007,200 |
Apr 04, 2024 | 13.48 | 14.18 | 13.02 | 13.13 | 13.13 | 1,418,200 |
Apr 03, 2024 | 12.73 | 13.39 | 12.60 | 13.12 | 13.12 | 935,200 |
Apr 02, 2024 | 13.58 | 13.58 | 12.40 | 12.71 | 12.71 | 1,403,300 |
Apr 01, 2024 | 14.80 | 15.86 | 14.27 | 14.68 | 14.68 | 1,289,600 |
Mar 28, 2024 | 13.49 | 16.46 | 13.45 | 14.96 | 14.96 | 3,447,900 |
Mar 27, 2024 | 13.61 | 13.82 | 12.97 | 13.41 | 13.41 | 1,097,600 |
Mar 26, 2024 | 12.75 | 13.82 | 12.36 | 13.44 | 13.44 | 1,578,800 |
Mar 25, 2024 | 12.01 | 13.01 | 11.97 | 12.79 | 12.79 | 2,133,700 |
Mar 22, 2024 | 11.79 | 12.12 | 11.70 | 11.86 | 11.86 | 907,900 |
Mar 21, 2024 | 12.47 | 12.70 | 11.83 | 12.03 | 12.03 | 1,393,700 |
Mar 20, 2024 | 10.98 | 12.27 | 10.97 | 12.25 | 12.25 | 2,192,900 |
Mar 19, 2024 | 10.18 | 10.93 | 9.83 | 10.93 | 10.93 | 1,606,500 |
Mar 18, 2024 | 10.59 | 10.81 | 9.94 | 10.53 | 10.53 | 1,148,900 |
Mar 15, 2024 | 9.50 | 10.25 | 9.43 | 10.12 | 10.12 | 1,366,100 |
Mar 14, 2024 | 10.30 | 10.40 | 9.68 | 9.78 | 9.78 | 956,500 |
Mar 13, 2024 | 9.60 | 10.44 | 9.53 | 10.42 | 10.42 | 1,023,200 |
Mar 12, 2024 | 9.57 | 9.74 | 9.15 | 9.62 | 9.62 | 954,200 |
Mar 11, 2024 | 10.95 | 10.95 | 9.54 | 9.55 | 9.55 | 1,691,700 |
Mar 08, 2024 | 10.43 | 11.26 | 10.20 | 10.70 | 10.70 | 1,618,500 |
Mar 07, 2024 | 10.54 | 10.65 | 10.06 | 10.36 | 10.36 | 701,500 |
Mar 06, 2024 | 10.48 | 10.92 | 9.99 | 10.64 | 10.64 | 1,117,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |