Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.57 | 21.75 | 21.06 | 21.67 | 21.67 | 251,900 |
Jul 25, 2024 | 20.59 | 21.68 | 20.50 | 20.99 | 20.99 | 352,400 |
Jul 24, 2024 | 21.03 | 21.49 | 20.63 | 20.65 | 20.65 | 226,000 |
Jul 23, 2024 | 20.45 | 21.39 | 20.33 | 21.25 | 21.25 | 198,500 |
Jul 22, 2024 | 20.58 | 20.58 | 20.22 | 20.50 | 20.50 | 131,900 |
Jul 19, 2024 | 20.34 | 20.62 | 20.01 | 20.50 | 20.50 | 229,100 |
Jul 18, 2024 | 20.86 | 21.20 | 20.19 | 20.40 | 20.40 | 200,800 |
Jul 17, 2024 | 20.20 | 21.07 | 20.20 | 20.89 | 20.89 | 407,500 |
Jul 16, 2024 | 20.00 | 20.54 | 19.98 | 20.52 | 20.52 | 358,000 |
Jul 15, 2024 | 19.05 | 19.96 | 18.91 | 19.84 | 19.84 | 290,300 |
Jul 12, 2024 | 18.82 | 19.15 | 18.81 | 18.84 | 18.84 | 313,600 |
Jul 11, 2024 | 17.99 | 19.05 | 17.93 | 18.59 | 18.59 | 586,000 |
Jul 10, 2024 | 17.74 | 17.74 | 17.16 | 17.54 | 17.54 | 319,700 |
Jul 09, 2024 | 17.79 | 18.08 | 17.47 | 17.66 | 17.66 | 343,200 |
Jul 08, 2024 | 17.80 | 18.00 | 17.72 | 17.83 | 17.83 | 203,600 |
Jul 05, 2024 | 17.66 | 17.82 | 17.44 | 17.80 | 17.80 | 190,800 |
Jul 03, 2024 | 17.94 | 18.08 | 17.64 | 17.74 | 17.74 | 119,700 |
Jul 02, 2024 | 17.30 | 17.94 | 17.06 | 17.92 | 17.92 | 211,500 |
Jul 01, 2024 | 17.73 | 17.75 | 17.19 | 17.24 | 17.24 | 232,200 |
Jun 28, 2024 | 17.63 | 17.75 | 17.39 | 17.68 | 17.68 | 472,800 |
Jun 27, 2024 | 17.84 | 17.84 | 17.44 | 17.50 | 17.50 | 238,800 |
Jun 26, 2024 | 17.68 | 17.92 | 17.63 | 17.83 | 17.83 | 253,000 |
Jun 25, 2024 | 18.00 | 18.03 | 17.68 | 17.80 | 17.80 | 301,600 |
Jun 24, 2024 | 17.56 | 18.16 | 17.55 | 18.09 | 18.09 | 237,700 |
Jun 21, 2024 | 17.92 | 17.95 | 17.49 | 17.55 | 17.55 | 616,900 |
Jun 20, 2024 | 17.55 | 17.95 | 17.51 | 17.95 | 17.95 | 252,200 |
Jun 18, 2024 | 17.42 | 17.77 | 17.31 | 17.68 | 17.68 | 422,700 |
Jun 17, 2024 | 17.54 | 17.59 | 17.21 | 17.54 | 17.54 | 250,500 |
Jun 14, 2024 | 17.76 | 17.99 | 17.44 | 17.54 | 17.54 | 256,400 |
Jun 13, 2024 | 18.52 | 18.65 | 17.80 | 18.01 | 18.01 | 373,000 |
Jun 12, 2024 | 19.00 | 19.10 | 18.48 | 18.57 | 18.57 | 464,300 |
Jun 11, 2024 | 18.18 | 18.53 | 17.88 | 18.44 | 18.44 | 266,300 |
Jun 10, 2024 | 17.86 | 18.46 | 17.85 | 18.35 | 18.35 | 283,700 |
Jun 07, 2024 | 17.93 | 18.23 | 17.79 | 18.11 | 18.11 | 239,300 |
Jun 06, 2024 | 17.89 | 18.30 | 17.89 | 18.18 | 18.18 | 316,400 |
Jun 05, 2024 | 17.91 | 18.04 | 17.69 | 18.02 | 18.02 | 293,700 |
Jun 04, 2024 | 17.95 | 18.00 | 17.54 | 17.80 | 17.80 | 343,000 |
Jun 03, 2024 | 18.54 | 18.58 | 17.82 | 18.08 | 18.08 | 278,400 |
May 31, 2024 | 18.58 | 18.68 | 18.17 | 18.18 | 18.18 | 413,300 |
May 30, 2024 | 18.48 | 18.73 | 18.38 | 18.44 | 18.44 | 282,100 |
May 29, 2024 | 18.09 | 18.48 | 17.91 | 18.30 | 18.30 | 253,200 |
May 28, 2024 | 18.61 | 18.61 | 18.06 | 18.47 | 18.47 | 268,900 |
May 24, 2024 | 18.25 | 18.74 | 18.17 | 18.50 | 18.50 | 272,200 |
May 23, 2024 | 18.46 | 18.48 | 17.92 | 18.23 | 18.23 | 314,200 |
May 22, 2024 | 17.91 | 18.39 | 17.75 | 18.38 | 18.38 | 330,700 |
May 21, 2024 | 17.80 | 18.20 | 17.62 | 18.07 | 18.07 | 468,900 |
May 20, 2024 | 18.18 | 18.21 | 17.65 | 17.89 | 17.89 | 459,800 |
May 17, 2024 | 18.21 | 18.48 | 17.93 | 18.17 | 18.17 | 418,300 |
May 16, 2024 | 18.21 | 18.27 | 17.68 | 17.98 | 17.98 | 534,400 |
May 15, 2024 | 19.00 | 19.40 | 17.89 | 18.21 | 18.21 | 707,600 |
May 14, 2024 | 18.50 | 19.83 | 18.02 | 18.84 | 18.84 | 1,736,700 |
May 13, 2024 | 15.43 | 15.92 | 15.40 | 15.67 | 15.67 | 528,600 |
May 10, 2024 | 15.57 | 15.73 | 15.03 | 15.18 | 15.18 | 192,400 |
May 09, 2024 | 14.99 | 15.63 | 14.82 | 15.61 | 15.61 | 366,700 |
May 08, 2024 | 14.69 | 15.00 | 14.66 | 14.94 | 14.94 | 188,900 |
May 07, 2024 | 15.24 | 15.27 | 14.91 | 14.91 | 14.91 | 254,700 |
May 06, 2024 | 15.16 | 15.46 | 15.14 | 15.24 | 15.24 | 211,400 |
May 03, 2024 | 15.14 | 15.20 | 14.71 | 15.02 | 15.02 | 348,800 |
May 02, 2024 | 14.40 | 14.68 | 14.13 | 14.62 | 14.62 | 234,200 |
May 01, 2024 | 14.21 | 14.56 | 14.06 | 14.17 | 14.17 | 278,900 |
Apr 30, 2024 | 14.48 | 14.59 | 14.20 | 14.22 | 14.22 | 264,900 |
Apr 29, 2024 | 14.63 | 14.74 | 14.60 | 14.65 | 14.65 | 178,700 |
Apr 26, 2024 | 14.65 | 14.75 | 14.29 | 14.46 | 14.46 | 227,500 |
Apr 25, 2024 | 14.29 | 14.53 | 14.10 | 14.50 | 14.50 | 240,000 |
Apr 24, 2024 | 14.69 | 14.76 | 14.39 | 14.61 | 14.61 | 221,900 |
Apr 23, 2024 | 14.44 | 14.98 | 14.44 | 14.80 | 14.80 | 306,800 |
Apr 22, 2024 | 14.31 | 14.46 | 14.12 | 14.44 | 14.44 | 229,700 |
Apr 19, 2024 | 14.20 | 14.58 | 14.12 | 14.23 | 14.23 | 288,000 |
Apr 18, 2024 | 14.58 | 14.80 | 14.26 | 14.33 | 14.33 | 356,700 |
Apr 17, 2024 | 14.79 | 14.87 | 14.42 | 14.52 | 14.52 | 325,600 |
Apr 16, 2024 | 14.70 | 14.90 | 14.53 | 14.66 | 14.66 | 327,000 |
Apr 15, 2024 | 15.46 | 15.60 | 14.64 | 14.68 | 14.68 | 452,200 |
Apr 12, 2024 | 15.70 | 15.89 | 15.43 | 15.46 | 15.46 | 324,500 |
Apr 11, 2024 | 15.86 | 15.95 | 15.48 | 15.89 | 15.89 | 285,100 |
Apr 10, 2024 | 15.80 | 16.18 | 15.56 | 15.74 | 15.74 | 381,200 |
Apr 09, 2024 | 16.50 | 16.79 | 16.49 | 16.51 | 16.51 | 327,400 |
Apr 08, 2024 | 16.20 | 16.50 | 16.20 | 16.42 | 16.42 | 261,000 |
Apr 05, 2024 | 16.13 | 16.32 | 15.99 | 16.03 | 16.03 | 231,400 |
Apr 04, 2024 | 16.80 | 17.18 | 16.18 | 16.21 | 16.21 | 363,000 |
Apr 03, 2024 | 15.90 | 16.80 | 15.86 | 16.75 | 16.75 | 509,200 |
Apr 02, 2024 | 15.40 | 15.98 | 15.31 | 15.98 | 15.98 | 357,700 |
Apr 01, 2024 | 15.79 | 15.99 | 15.61 | 15.69 | 15.69 | 306,800 |
Mar 28, 2024 | 15.43 | 15.89 | 15.43 | 15.79 | 15.79 | 475,400 |
Mar 27, 2024 | 14.92 | 15.37 | 14.75 | 15.35 | 15.35 | 497,600 |
Mar 26, 2024 | 14.96 | 15.18 | 14.73 | 14.76 | 14.76 | 462,800 |
Mar 25, 2024 | 14.71 | 15.09 | 14.70 | 14.73 | 14.73 | 460,400 |
Mar 22, 2024 | 15.12 | 15.21 | 14.56 | 14.64 | 14.64 | 412,100 |
Mar 21, 2024 | 15.43 | 15.70 | 15.03 | 15.10 | 15.10 | 568,300 |
Mar 20, 2024 | 14.80 | 15.40 | 14.80 | 15.35 | 15.35 | 600,400 |
Mar 19, 2024 | 14.07 | 14.75 | 14.04 | 14.73 | 14.73 | 583,100 |
Mar 18, 2024 | 13.25 | 14.22 | 13.11 | 14.22 | 14.22 | 644,800 |
Mar 15, 2024 | 12.99 | 13.39 | 12.94 | 13.22 | 13.22 | 912,400 |
Mar 14, 2024 | 12.97 | 13.24 | 12.82 | 13.14 | 13.14 | 530,300 |
Mar 13, 2024 | 12.77 | 13.27 | 12.77 | 13.13 | 13.13 | 689,500 |
Mar 12, 2024 | 12.61 | 12.86 | 12.40 | 12.85 | 12.85 | 817,000 |
Mar 11, 2024 | 12.06 | 12.72 | 12.02 | 12.64 | 12.64 | 861,600 |
Mar 08, 2024 | 12.48 | 12.87 | 12.15 | 12.17 | 12.17 | 726,600 |
Mar 07, 2024 | 14.00 | 14.18 | 11.94 | 12.53 | 12.53 | 2,287,700 |
Mar 06, 2024 | 14.13 | 14.55 | 13.94 | 14.23 | 14.23 | 598,200 |
Mar 05, 2024 | 14.14 | 14.19 | 13.82 | 13.86 | 13.86 | 406,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |