Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.95 | 19.24 | 18.88 | 19.19 | 19.19 | 63,600 |
Jul 25, 2024 | 18.25 | 18.97 | 18.25 | 18.73 | 18.73 | 70,000 |
Jul 24, 2024 | 18.28 | 18.62 | 18.09 | 18.10 | 18.10 | 89,900 |
Jul 23, 2024 | 18.20 | 18.68 | 18.20 | 18.35 | 18.35 | 68,400 |
Jul 22, 2024 | 17.55 | 18.27 | 17.55 | 18.26 | 18.26 | 59,300 |
Jul 19, 2024 | 18.02 | 18.02 | 17.57 | 17.60 | 17.60 | 39,500 |
Jul 18, 2024 | 18.19 | 18.46 | 17.91 | 17.98 | 17.98 | 53,000 |
Jul 17, 2024 | 18.13 | 18.51 | 18.06 | 18.34 | 18.34 | 87,700 |
Jul 16, 2024 | 17.87 | 18.25 | 17.85 | 18.24 | 18.24 | 94,200 |
Jul 15, 2024 | 17.48 | 18.04 | 17.48 | 17.66 | 17.66 | 79,800 |
Jul 12, 2024 | 17.38 | 17.56 | 17.24 | 17.31 | 17.31 | 51,800 |
Jul 11, 2024 | 16.91 | 17.45 | 16.74 | 17.16 | 17.16 | 78,700 |
Jul 10, 2024 | 16.49 | 16.64 | 16.35 | 16.62 | 16.62 | 53,000 |
Jul 09, 2024 | 16.27 | 16.51 | 16.27 | 16.42 | 16.42 | 50,800 |
Jul 08, 2024 | 15.91 | 16.33 | 15.77 | 16.33 | 16.33 | 78,100 |
Jul 05, 2024 | 16.21 | 16.21 | 15.60 | 15.74 | 15.74 | 82,900 |
Jul 03, 2024 | 16.54 | 16.68 | 16.23 | 16.35 | 16.35 | 35,800 |
Jul 02, 2024 | 16.16 | 16.47 | 16.16 | 16.46 | 16.46 | 42,800 |
Jul 01, 2024 | 16.54 | 16.60 | 16.09 | 16.15 | 16.15 | 79,200 |
Jun 28, 2024 | 16.58 | 16.68 | 16.23 | 16.49 | 16.49 | 463,200 |
Jun 27, 2024 | 16.07 | 16.45 | 16.06 | 16.45 | 16.45 | 55,400 |
Jun 26, 2024 | 15.89 | 16.16 | 15.83 | 16.03 | 16.03 | 113,100 |
Jun 25, 2024 | 15.97 | 16.10 | 15.67 | 16.03 | 16.03 | 137,700 |
Jun 24, 2024 | 16.21 | 16.36 | 15.92 | 15.98 | 15.98 | 91,300 |
Jun 21, 2024 | 16.15 | 16.36 | 16.05 | 16.27 | 16.27 | 102,900 |
Jun 20, 2024 | 16.10 | 16.32 | 15.72 | 16.09 | 16.09 | 95,900 |
Jun 18, 2024 | 16.47 | 16.49 | 16.07 | 16.09 | 16.09 | 60,800 |
Jun 17, 2024 | 16.14 | 16.47 | 16.01 | 16.44 | 16.44 | 48,700 |
Jun 14, 2024 | 16.47 | 16.51 | 16.23 | 16.28 | 16.28 | 48,400 |
Jun 13, 2024 | 17.12 | 17.12 | 16.47 | 16.70 | 16.70 | 68,600 |
Jun 12, 2024 | 17.14 | 17.36 | 17.05 | 17.14 | 17.14 | 68,800 |
Jun 11, 2024 | 17.36 | 17.36 | 16.92 | 17.00 | 17.00 | 73,200 |
Jun 10, 2024 | 17.56 | 17.65 | 17.47 | 17.47 | 17.47 | 45,200 |
Jun 07, 2024 | 17.60 | 17.85 | 17.60 | 17.69 | 17.69 | 49,500 |
Jun 06, 2024 | 17.75 | 17.88 | 17.59 | 17.78 | 17.78 | 46,900 |
Jun 05, 2024 | 17.63 | 17.84 | 17.36 | 17.82 | 17.82 | 73,600 |
Jun 04, 2024 | 17.41 | 17.60 | 17.30 | 17.51 | 17.51 | 100,800 |
Jun 03, 2024 | 17.63 | 17.68 | 17.32 | 17.57 | 17.57 | 86,000 |
May 31, 2024 | 17.34 | 17.65 | 17.27 | 17.48 | 17.48 | 140,100 |
May 30, 2024 | 17.27 | 17.35 | 17.17 | 17.22 | 17.22 | 49,800 |
May 29, 2024 | 17.50 | 17.50 | 17.15 | 17.18 | 17.18 | 61,700 |
May 28, 2024 | 17.49 | 17.58 | 17.25 | 17.33 | 17.33 | 74,200 |
May 24, 2024 | 17.29 | 17.42 | 17.27 | 17.39 | 17.39 | 55,700 |
May 23, 2024 | 17.92 | 17.92 | 17.26 | 17.32 | 17.32 | 65,800 |
May 22, 2024 | 17.92 | 18.15 | 17.70 | 17.83 | 17.83 | 112,600 |
May 21, 2024 | 17.61 | 18.15 | 17.61 | 17.98 | 17.98 | 95,800 |
May 20, 2024 | 17.30 | 17.69 | 17.30 | 17.64 | 17.64 | 78,700 |
May 17, 2024 | 17.27 | 17.32 | 16.59 | 17.28 | 17.28 | 78,500 |
May 17, 2024 | 0.06 Dividend | |||||
May 16, 2024 | 17.17 | 17.43 | 17.17 | 17.25 | 17.19 | 89,400 |
May 15, 2024 | 16.87 | 17.16 | 16.77 | 17.16 | 17.10 | 90,200 |
May 14, 2024 | 16.83 | 16.99 | 16.55 | 16.65 | 16.59 | 60,500 |
May 13, 2024 | 17.32 | 17.34 | 16.63 | 16.71 | 16.65 | 67,100 |
May 10, 2024 | 17.16 | 17.27 | 16.99 | 17.21 | 17.15 | 111,100 |
May 09, 2024 | 16.61 | 17.19 | 16.58 | 17.18 | 17.12 | 94,900 |
May 08, 2024 | 16.19 | 16.71 | 16.15 | 16.53 | 16.47 | 165,200 |
May 07, 2024 | 16.64 | 16.86 | 16.22 | 16.23 | 16.17 | 81,400 |
May 06, 2024 | 16.81 | 16.98 | 16.54 | 16.60 | 16.54 | 99,800 |
May 03, 2024 | 16.79 | 16.79 | 16.24 | 16.65 | 16.59 | 81,700 |
May 02, 2024 | 16.00 | 16.64 | 15.79 | 16.47 | 16.41 | 129,800 |
May 01, 2024 | 16.05 | 16.21 | 15.96 | 16.12 | 16.06 | 66,200 |
Apr 30, 2024 | 16.11 | 16.13 | 15.91 | 15.93 | 15.87 | 59,800 |
Apr 29, 2024 | 15.98 | 16.38 | 15.98 | 16.16 | 16.10 | 58,200 |
Apr 26, 2024 | 15.98 | 16.03 | 15.73 | 15.97 | 15.91 | 51,300 |
Apr 25, 2024 | 16.15 | 16.16 | 15.85 | 15.87 | 15.81 | 84,300 |
Apr 24, 2024 | 16.17 | 16.37 | 16.17 | 16.33 | 16.27 | 73,000 |
Apr 23, 2024 | 16.44 | 16.56 | 16.18 | 16.27 | 16.21 | 52,800 |
Apr 22, 2024 | 16.34 | 16.84 | 16.33 | 16.40 | 16.34 | 137,700 |
Apr 19, 2024 | 15.54 | 16.35 | 15.54 | 16.34 | 16.28 | 167,100 |
Apr 18, 2024 | 15.67 | 15.89 | 15.52 | 15.57 | 15.52 | 90,300 |
Apr 17, 2024 | 15.98 | 16.02 | 15.60 | 15.62 | 15.57 | 77,700 |
Apr 16, 2024 | 15.84 | 16.10 | 15.75 | 15.92 | 15.86 | 93,200 |
Apr 15, 2024 | 15.96 | 16.05 | 15.77 | 15.91 | 15.85 | 92,700 |
Apr 12, 2024 | 15.95 | 16.02 | 15.77 | 15.85 | 15.79 | 68,900 |
Apr 11, 2024 | 16.01 | 16.08 | 15.80 | 16.01 | 15.95 | 96,300 |
Apr 10, 2024 | 16.16 | 16.25 | 15.78 | 16.00 | 15.94 | 100,000 |
Apr 09, 2024 | 17.05 | 17.05 | 16.42 | 16.53 | 16.47 | 70,900 |
Apr 08, 2024 | 17.00 | 17.32 | 16.94 | 16.94 | 16.88 | 58,600 |
Apr 05, 2024 | 17.07 | 17.13 | 16.91 | 16.99 | 16.93 | 53,800 |
Apr 04, 2024 | 17.37 | 17.50 | 17.04 | 17.05 | 16.99 | 74,900 |
Apr 03, 2024 | 17.04 | 17.43 | 17.00 | 17.25 | 17.19 | 64,000 |
Apr 02, 2024 | 16.96 | 17.19 | 16.82 | 17.08 | 17.02 | 74,700 |
Apr 01, 2024 | 17.40 | 17.40 | 16.86 | 17.14 | 17.08 | 117,000 |
Mar 28, 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.22 | 406,800 |
Mar 27, 2024 | 16.95 | 17.07 | 16.72 | 16.97 | 16.91 | 97,200 |
Mar 26, 2024 | 16.90 | 16.95 | 16.68 | 16.76 | 16.70 | 97,300 |
Mar 25, 2024 | 16.84 | 16.84 | 16.29 | 16.79 | 16.73 | 105,500 |
Mar 22, 2024 | 17.15 | 17.18 | 16.73 | 16.75 | 16.69 | 144,100 |
Mar 21, 2024 | 17.38 | 17.53 | 17.21 | 17.47 | 17.41 | 77,700 |
Mar 20, 2024 | 16.86 | 17.39 | 16.80 | 17.30 | 17.24 | 77,900 |
Mar 19, 2024 | 16.78 | 16.97 | 16.75 | 16.95 | 16.89 | 43,900 |
Mar 18, 2024 | 17.27 | 17.27 | 16.75 | 16.75 | 16.69 | 70,300 |
Mar 15, 2024 | 16.91 | 17.28 | 16.89 | 17.20 | 17.14 | 190,300 |
Mar 14, 2024 | 17.03 | 17.06 | 16.89 | 17.02 | 16.96 | 80,200 |
Mar 13, 2024 | 17.02 | 17.27 | 16.98 | 17.09 | 17.03 | 66,600 |
Mar 12, 2024 | 16.70 | 17.14 | 16.55 | 17.11 | 17.05 | 59,300 |
Mar 11, 2024 | 16.75 | 16.81 | 16.59 | 16.67 | 16.61 | 44,700 |
Mar 08, 2024 | 16.71 | 17.15 | 16.66 | 16.90 | 16.84 | 105,900 |
Mar 08, 2024 | 0.06 Dividend | |||||
Mar 07, 2024 | 17.42 | 17.52 | 16.59 | 16.71 | 16.59 | 236,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |