Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.52 | 15.09 | 12.93 | 14.74 | 14.74 | 121,486 |
25 Jul 2024 | 14.60 | 14.59 | 14.13 | 14.36 | 14.36 | 88,616 |
24 Jul 2024 | 14.71 | 14.84 | 14.64 | 14.69 | 14.69 | 70,463 |
23 Jul 2024 | 15.15 | 15.16 | 14.77 | 14.78 | 14.78 | 117,475 |
22 Jul 2024 | 14.99 | 15.10 | 14.90 | 14.98 | 14.98 | 372,314 |
19 Jul 2024 | 15.15 | 15.20 | 14.97 | 15.00 | 15.00 | 23,817 |
18 Jul 2024 | 15.01 | 15.20 | 14.81 | 15.18 | 15.18 | 36,539 |
17 Jul 2024 | 14.73 | 15.01 | 14.80 | 15.01 | 15.01 | 31,633 |
16 Jul 2024 | 14.95 | 14.90 | 14.50 | 14.77 | 14.77 | 16,013 |
15 Jul 2024 | 14.70 | 14.99 | 14.55 | 14.84 | 14.84 | 19,177 |
12 Jul 2024 | 14.71 | 14.91 | 14.69 | 14.79 | 14.79 | 380,726 |
11 Jul 2024 | 14.61 | 14.71 | 14.44 | 14.55 | 14.55 | 14,525 |
10 Jul 2024 | 14.38 | 14.68 | 14.35 | 14.65 | 14.65 | 332,927 |
09 Jul 2024 | 14.60 | 14.57 | 14.31 | 14.45 | 14.45 | 237,441 |
08 Jul 2024 | 14.52 | 14.90 | 14.39 | 14.57 | 14.57 | 73,566 |
05 Jul 2024 | 15.03 | 14.97 | 14.61 | 14.63 | 14.63 | 19,765 |
04 Jul 2024 | 14.84 | 14.90 | 14.60 | 14.83 | 14.83 | 15,927 |
03 Jul 2024 | 14.88 | 14.89 | 14.50 | 14.74 | 14.74 | 69,013 |
02 Jul 2024 | 14.75 | 15.10 | 14.65 | 14.75 | 14.75 | 62,411 |
01 Jul 2024 | 15.00 | 15.20 | 14.66 | 14.75 | 14.75 | 29,432 |
28 Jun 2024 | 14.50 | 14.93 | 14.50 | 14.65 | 14.65 | 155,574 |
27 Jun 2024 | 14.42 | 14.81 | 14.43 | 14.50 | 14.50 | 741,683 |
26 Jun 2024 | 15.00 | 15.10 | 14.68 | 14.72 | 14.72 | 23,693 |
25 Jun 2024 | 14.97 | 15.27 | 15.01 | 15.05 | 15.05 | 26,373 |
24 Jun 2024 | 14.89 | 15.14 | 14.80 | 15.05 | 15.05 | 29,286 |
21 Jun 2024 | 15.25 | 15.27 | 14.94 | 15.01 | 15.01 | 58,185 |
20 Jun 2024 | 15.12 | 15.38 | 14.91 | 15.27 | 15.27 | 3,788,343 |
19 Jun 2024 | 15.24 | 15.16 | 14.98 | 14.98 | 14.98 | 29,126 |
18 Jun 2024 | 14.30 | 15.20 | 14.83 | 15.16 | 15.16 | 87,127 |
17 Jun 2024 | 14.26 | 14.80 | 14.32 | 14.70 | 14.70 | 15,809 |
14 Jun 2024 | 14.60 | 14.89 | 14.41 | 14.48 | 14.48 | 110,207 |
13 Jun 2024 | 15.63 | 15.56 | 14.91 | 14.94 | 14.94 | 47,367 |
12 Jun 2024 | 15.70 | 15.91 | 15.64 | 15.69 | 15.69 | 342,196 |
11 Jun 2024 | 16.15 | 16.25 | 15.56 | 15.70 | 15.70 | 66,382 |
10 Jun 2024 | 15.90 | 16.12 | 15.80 | 16.08 | 16.08 | 9,853 |
07 Jun 2024 | 16.16 | 16.29 | 15.99 | 16.05 | 16.05 | 9,221 |
06 Jun 2024 | 16.20 | 16.13 | 15.94 | 15.98 | 15.98 | 50,682 |
05 Jun 2024 | 15.89 | 16.06 | 15.78 | 15.78 | 15.78 | 799,415 |
04 Jun 2024 | 16.24 | 16.13 | 15.63 | 15.87 | 15.87 | 238,767 |
03 Jun 2024 | 16.63 | 16.76 | 16.17 | 16.33 | 16.33 | 42,961 |
31 May 2024 | 16.34 | 16.44 | 16.15 | 16.22 | 16.22 | 1,330,480 |
30 May 2024 | 16.50 | 16.76 | 16.26 | 16.26 | 16.26 | 58,010 |
29 May 2024 | 17.00 | 17.18 | 16.71 | 16.78 | 16.78 | 13,448 |
28 May 2024 | 17.14 | 17.17 | 16.97 | 17.03 | 17.03 | 10,697 |
24 May 2024 | 16.70 | 16.85 | 16.48 | 16.66 | 16.66 | 169,303 |
23 May 2024 | 16.76 | 16.84 | 16.71 | 16.77 | 16.77 | 649,529 |
22 May 2024 | 17.14 | 17.17 | 16.67 | 16.83 | 16.83 | 49,623 |
21 May 2024 | 17.20 | 17.32 | 16.83 | 17.01 | 17.01 | 662,258 |
20 May 2024 | 16.65 | 17.16 | 16.57 | 17.14 | 17.14 | 852,963 |
17 May 2024 | 17.00 | 16.90 | 16.09 | 16.65 | 16.65 | 652,773 |
16 May 2024 | 15.98 | 16.98 | 15.51 | 16.87 | 16.87 | 227,162 |
15 May 2024 | 16.79 | 16.92 | 16.42 | 16.73 | 16.73 | 220,393 |
14 May 2024 | 16.38 | 16.75 | 16.38 | 16.64 | 16.64 | 14,477 |
13 May 2024 | 16.38 | 16.36 | 16.24 | 16.34 | 16.34 | 70,826 |
10 May 2024 | 16.38 | 16.64 | 16.37 | 16.38 | 16.38 | 12,622 |
09 May 2024 | 16.31 | 16.44 | 16.19 | 16.37 | 16.37 | 16,717 |
08 May 2024 | 16.50 | 16.44 | 16.30 | 16.43 | 16.43 | 14,981 |
07 May 2024 | 16.47 | 16.55 | 16.25 | 16.44 | 16.44 | 47,565 |
03 May 2024 | 16.13 | 16.24 | 15.98 | 15.98 | 15.98 | 100,987 |
02 May 2024 | 16.08 | 16.36 | 15.67 | 16.00 | 16.00 | 285,471 |
01 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
30 Apr 2024 | 16.70 | 16.69 | 16.26 | 16.33 | 16.33 | 12,228 |
29 Apr 2024 | 16.20 | 16.57 | 15.83 | 16.57 | 16.57 | 586,502 |
26 Apr 2024 | 16.70 | 16.88 | 16.06 | 16.14 | 16.14 | 366,659 |
25 Apr 2024 | 16.76 | 16.86 | 16.28 | 16.33 | 16.33 | 346,514 |
24 Apr 2024 | 16.75 | 17.02 | 16.75 | 16.78 | 16.78 | 282,423 |
23 Apr 2024 | 16.92 | 17.11 | 16.64 | 16.85 | 16.85 | 812,960 |
22 Apr 2024 | 17.15 | 17.34 | 16.92 | 17.13 | 17.13 | 502,304 |
19 Apr 2024 | 17.40 | 17.74 | 17.06 | 17.33 | 17.33 | 201,141 |
18 Apr 2024 | 17.65 | 17.87 | 17.43 | 17.64 | 17.64 | 1,252,390 |
17 Apr 2024 | 17.50 | 18.01 | 17.40 | 17.86 | 17.86 | 176,123 |
16 Apr 2024 | 17.65 | 18.07 | 17.58 | 17.61 | 17.61 | 500,650 |
15 Apr 2024 | 17.80 | 18.01 | 17.63 | 17.97 | 17.97 | 336,499 |
12 Apr 2024 | 17.44 | 17.88 | 17.61 | 17.78 | 17.78 | 166,856 |
11 Apr 2024 | 17.75 | 18.03 | 17.34 | 17.45 | 17.45 | 261,636 |
10 Apr 2024 | 18.00 | 17.93 | 17.56 | 17.74 | 17.74 | 342,668 |
09 Apr 2024 | 18.10 | 18.17 | 17.55 | 17.67 | 17.67 | 121,735 |
08 Apr 2024 | 17.82 | 18.18 | 17.81 | 18.16 | 18.16 | 133,517 |
05 Apr 2024 | 18.00 | 17.93 | 17.60 | 17.80 | 17.80 | 140,203 |
04 Apr 2024 | 17.80 | 18.04 | 17.80 | 18.00 | 18.00 | 336,571 |
03 Apr 2024 | 17.50 | 17.78 | 17.48 | 17.77 | 17.77 | 275,629 |
02 Apr 2024 | 17.18 | 17.69 | 17.28 | 17.50 | 17.50 | 343,583 |
28 Mar 2024 | 17.17 | 17.36 | 17.03 | 17.22 | 17.22 | 453,195 |
27 Mar 2024 | 17.28 | 17.36 | 16.90 | 17.20 | 17.20 | 254,027 |
26 Mar 2024 | 17.17 | 17.35 | 17.14 | 17.32 | 17.32 | 172,762 |
25 Mar 2024 | 16.97 | 17.23 | 16.97 | 17.13 | 17.13 | 382,877 |
22 Mar 2024 | 17.02 | 17.28 | 16.85 | 17.06 | 17.06 | 141,156 |
21 Mar 2024 | 16.95 | 17.11 | 16.81 | 17.09 | 17.09 | 440,883 |
20 Mar 2024 | 16.50 | 16.78 | 16.30 | 16.65 | 16.65 | 515,684 |
19 Mar 2024 | 16.40 | 16.60 | 16.32 | 16.54 | 16.54 | 456,429 |
18 Mar 2024 | 16.04 | 16.60 | 15.63 | 16.48 | 16.48 | 1,212,926 |
15 Mar 2024 | 16.00 | 16.16 | 15.52 | 15.56 | 15.56 | 489,806 |
14 Mar 2024 | 15.94 | 16.12 | 15.60 | 15.90 | 15.90 | 1,039,419 |
13 Mar 2024 | 15.79 | 16.36 | 15.72 | 15.86 | 15.86 | 2,355,229 |
12 Mar 2024 | 14.68 | 15.07 | 14.54 | 14.81 | 14.81 | 323,128 |
11 Mar 2024 | 14.85 | 14.73 | 14.44 | 14.60 | 14.60 | 295,315 |
08 Mar 2024 | 14.57 | 14.81 | 14.53 | 14.68 | 14.68 | 2,926,654 |
07 Mar 2024 | 14.15 | 14.61 | 14.15 | 14.47 | 14.47 | 583,194 |
06 Mar 2024 | 13.91 | 14.72 | 13.80 | 14.44 | 14.44 | 729,370 |
05 Mar 2024 | 13.58 | 14.11 | 13.40 | 13.89 | 13.89 | 1,246,359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |