Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 17.73 | 18.07 | 17.44 | 18.04 | 18.04 | 828,400 |
03 Jul 2024 | 17.92 | 18.12 | 17.74 | 17.78 | 17.78 | 360,900 |
02 Jul 2024 | 17.60 | 18.04 | 17.46 | 17.97 | 17.97 | 674,000 |
01 Jul 2024 | 18.19 | 18.30 | 17.44 | 17.50 | 17.50 | 858,900 |
28 Jun 2024 | 18.33 | 18.44 | 18.05 | 18.25 | 18.25 | 3,911,300 |
27 Jun 2024 | 18.07 | 18.24 | 17.70 | 18.23 | 18.23 | 847,800 |
26 Jun 2024 | 17.75 | 18.07 | 17.55 | 18.01 | 18.01 | 857,200 |
25 Jun 2024 | 18.17 | 18.31 | 17.66 | 17.86 | 17.86 | 729,000 |
24 Jun 2024 | 17.69 | 18.24 | 17.59 | 18.18 | 18.18 | 795,300 |
21 Jun 2024 | 17.60 | 17.91 | 17.36 | 17.74 | 17.74 | 2,341,700 |
20 Jun 2024 | 17.87 | 18.09 | 17.24 | 17.69 | 17.69 | 1,607,400 |
18 Jun 2024 | 17.86 | 18.09 | 17.50 | 17.71 | 17.71 | 850,800 |
17 Jun 2024 | 17.62 | 18.07 | 17.60 | 17.87 | 17.87 | 908,300 |
14 Jun 2024 | 17.87 | 18.22 | 17.49 | 17.69 | 17.69 | 503,100 |
13 Jun 2024 | 18.81 | 18.87 | 18.16 | 18.24 | 18.24 | 728,800 |
12 Jun 2024 | 18.77 | 19.09 | 18.54 | 18.90 | 18.90 | 954,700 |
11 Jun 2024 | 18.20 | 18.40 | 17.99 | 18.08 | 18.08 | 1,096,900 |
10 Jun 2024 | 18.10 | 18.45 | 18.00 | 18.36 | 18.36 | 1,207,700 |
07 Jun 2024 | 17.49 | 18.11 | 17.40 | 17.83 | 17.83 | 734,100 |
06 Jun 2024 | 17.68 | 18.04 | 17.60 | 17.67 | 17.67 | 440,700 |
05 Jun 2024 | 17.50 | 17.77 | 17.39 | 17.75 | 17.75 | 848,700 |
04 Jun 2024 | 17.72 | 17.73 | 17.11 | 17.53 | 17.53 | 692,300 |
03 Jun 2024 | 17.85 | 18.04 | 17.61 | 17.81 | 17.81 | 947,400 |
31 May 2024 | 18.03 | 18.29 | 17.61 | 17.85 | 17.85 | 923,200 |
30 May 2024 | 17.89 | 18.23 | 17.82 | 18.06 | 18.06 | 756,700 |
29 May 2024 | 18.36 | 18.48 | 17.67 | 17.86 | 17.86 | 1,415,700 |
28 May 2024 | 19.25 | 19.62 | 18.51 | 18.67 | 18.67 | 867,800 |
24 May 2024 | 18.84 | 19.11 | 18.64 | 19.09 | 19.09 | 777,700 |
23 May 2024 | 18.57 | 18.75 | 18.25 | 18.68 | 18.68 | 915,500 |
22 May 2024 | 18.82 | 18.98 | 18.38 | 18.44 | 18.44 | 1,380,100 |
21 May 2024 | 18.66 | 19.23 | 18.63 | 18.88 | 18.88 | 2,117,600 |
20 May 2024 | 18.55 | 18.77 | 18.40 | 18.76 | 18.76 | 992,800 |
17 May 2024 | 18.23 | 18.85 | 18.21 | 18.62 | 18.62 | 1,202,400 |
16 May 2024 | 18.97 | 19.07 | 18.19 | 18.23 | 18.23 | 1,649,200 |
15 May 2024 | 18.14 | 19.11 | 18.00 | 19.02 | 19.02 | 1,586,300 |
14 May 2024 | 17.59 | 17.84 | 17.37 | 17.76 | 17.76 | 1,484,200 |
13 May 2024 | 17.34 | 17.89 | 17.11 | 17.41 | 17.41 | 1,219,300 |
10 May 2024 | 17.47 | 17.91 | 16.86 | 17.29 | 17.29 | 976,000 |
09 May 2024 | 16.37 | 17.60 | 15.44 | 17.47 | 17.47 | 1,807,200 |
08 May 2024 | 17.37 | 17.43 | 17.00 | 17.32 | 17.32 | 1,369,700 |
07 May 2024 | 18.17 | 18.28 | 17.74 | 17.76 | 17.76 | 666,900 |
06 May 2024 | 17.83 | 18.15 | 17.77 | 18.10 | 18.10 | 643,000 |
03 May 2024 | 17.83 | 18.00 | 17.53 | 17.81 | 17.81 | 1,130,800 |
02 May 2024 | 17.22 | 17.40 | 17.03 | 17.38 | 17.38 | 1,038,500 |
01 May 2024 | 17.48 | 17.66 | 16.90 | 16.91 | 16.91 | 780,400 |
30 Apr 2024 | 17.71 | 17.86 | 17.39 | 17.45 | 17.45 | 795,700 |
29 Apr 2024 | 18.12 | 18.32 | 17.74 | 17.83 | 17.83 | 785,600 |
26 Apr 2024 | 17.78 | 18.40 | 17.63 | 18.09 | 18.09 | 787,700 |
25 Apr 2024 | 17.70 | 18.06 | 17.35 | 17.72 | 17.72 | 582,800 |
24 Apr 2024 | 18.33 | 18.33 | 17.93 | 17.96 | 17.96 | 494,400 |
23 Apr 2024 | 17.66 | 18.54 | 17.65 | 18.35 | 18.35 | 1,082,900 |
22 Apr 2024 | 17.40 | 17.56 | 17.11 | 17.50 | 17.50 | 556,000 |
19 Apr 2024 | 17.18 | 17.52 | 16.97 | 17.31 | 17.31 | 631,800 |
18 Apr 2024 | 17.79 | 18.21 | 17.18 | 17.30 | 17.30 | 1,128,600 |
17 Apr 2024 | 17.39 | 17.91 | 17.35 | 17.80 | 17.80 | 1,053,200 |
16 Apr 2024 | 16.82 | 17.39 | 16.75 | 17.29 | 17.29 | 628,100 |
15 Apr 2024 | 17.88 | 17.88 | 16.92 | 16.96 | 16.96 | 632,900 |
12 Apr 2024 | 18.02 | 18.10 | 17.49 | 17.70 | 17.70 | 869,400 |
11 Apr 2024 | 17.95 | 18.62 | 17.72 | 18.24 | 18.24 | 1,701,500 |
10 Apr 2024 | 17.89 | 18.45 | 17.78 | 17.96 | 17.96 | 676,800 |
09 Apr 2024 | 18.50 | 18.72 | 17.81 | 18.65 | 18.65 | 881,300 |
08 Apr 2024 | 18.48 | 18.60 | 18.09 | 18.34 | 18.34 | 526,400 |
05 Apr 2024 | 18.24 | 18.60 | 17.78 | 18.41 | 18.41 | 756,700 |
04 Apr 2024 | 18.72 | 18.98 | 18.31 | 18.35 | 18.35 | 1,635,900 |
03 Apr 2024 | 18.01 | 18.58 | 17.95 | 18.51 | 18.51 | 1,563,700 |
02 Apr 2024 | 17.90 | 18.26 | 17.65 | 18.24 | 18.24 | 1,217,900 |
01 Apr 2024 | 18.83 | 18.83 | 18.26 | 18.28 | 18.28 | 1,160,500 |
28 Mar 2024 | 18.86 | 19.19 | 18.72 | 18.77 | 18.77 | 779,100 |
27 Mar 2024 | 18.83 | 18.94 | 18.59 | 18.86 | 18.86 | 768,600 |
26 Mar 2024 | 18.90 | 18.97 | 18.54 | 18.55 | 18.55 | 656,700 |
25 Mar 2024 | 19.14 | 19.54 | 18.61 | 18.79 | 18.79 | 820,600 |
22 Mar 2024 | 19.08 | 19.25 | 18.82 | 19.15 | 19.15 | 938,700 |
21 Mar 2024 | 18.95 | 19.33 | 18.83 | 19.04 | 19.04 | 1,920,400 |
20 Mar 2024 | 18.39 | 19.00 | 18.29 | 18.91 | 18.91 | 820,600 |
19 Mar 2024 | 18.40 | 18.58 | 18.16 | 18.45 | 18.45 | 1,311,000 |
18 Mar 2024 | 17.66 | 18.47 | 17.62 | 18.42 | 18.42 | 1,109,300 |
15 Mar 2024 | 17.18 | 17.76 | 17.18 | 17.68 | 17.68 | 1,308,900 |
14 Mar 2024 | 17.47 | 17.55 | 17.06 | 17.35 | 17.35 | 1,214,300 |
13 Mar 2024 | 17.51 | 17.97 | 17.49 | 17.60 | 17.60 | 1,972,800 |
12 Mar 2024 | 17.23 | 17.77 | 17.11 | 17.61 | 17.61 | 707,500 |
11 Mar 2024 | 17.77 | 17.95 | 17.18 | 17.24 | 17.24 | 566,100 |
08 Mar 2024 | 18.25 | 18.67 | 17.83 | 17.92 | 17.92 | 1,072,200 |
07 Mar 2024 | 18.33 | 18.37 | 17.64 | 18.00 | 18.00 | 944,000 |
06 Mar 2024 | 18.79 | 19.06 | 18.13 | 18.16 | 18.16 | 1,752,200 |
05 Mar 2024 | 18.43 | 18.92 | 18.32 | 18.68 | 18.68 | 4,860,400 |
04 Mar 2024 | 18.00 | 18.75 | 17.86 | 18.60 | 18.60 | 3,400,900 |
01 Mar 2024 | 17.80 | 18.01 | 17.72 | 17.89 | 17.89 | 736,500 |
29 Feb 2024 | 18.03 | 18.47 | 17.46 | 17.75 | 17.75 | 1,316,200 |
28 Feb 2024 | 17.41 | 18.11 | 17.35 | 17.74 | 17.74 | 1,633,600 |
27 Feb 2024 | 16.54 | 17.75 | 16.36 | 17.56 | 17.56 | 1,720,500 |
26 Feb 2024 | 16.41 | 16.72 | 16.04 | 16.39 | 16.39 | 2,643,600 |
23 Feb 2024 | 16.50 | 16.75 | 16.20 | 16.52 | 16.52 | 3,213,800 |
22 Feb 2024 | 16.26 | 17.06 | 15.81 | 16.41 | 16.41 | 3,628,700 |
21 Feb 2024 | 13.90 | 14.16 | 13.66 | 14.00 | 14.00 | 1,925,300 |
20 Feb 2024 | 13.99 | 14.31 | 13.89 | 14.04 | 14.04 | 1,439,300 |
16 Feb 2024 | 14.39 | 14.39 | 13.97 | 14.29 | 14.29 | 883,800 |
15 Feb 2024 | 14.04 | 14.45 | 13.87 | 14.44 | 14.44 | 1,170,800 |
14 Feb 2024 | 14.02 | 14.27 | 13.59 | 13.88 | 13.88 | 831,800 |
13 Feb 2024 | 14.18 | 14.18 | 13.52 | 13.66 | 13.66 | 1,105,500 |
12 Feb 2024 | 14.40 | 14.83 | 14.40 | 14.54 | 14.54 | 828,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |