Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 14.25 | 14.63 | 14.18 | 14.63 | 14.63 | 656,894 |
25 Jul 2024 | 14.63 | 14.68 | 13.76 | 14.25 | 14.25 | 1,360,611 |
24 Jul 2024 | 14.75 | 14.84 | 14.50 | 14.63 | 14.63 | 449,925 |
23 Jul 2024 | 15.00 | 15.17 | 14.67 | 14.75 | 14.75 | 529,588 |
22 Jul 2024 | 15.00 | 15.20 | 14.73 | 15.00 | 15.00 | 137,924 |
19 Jul 2024 | 14.75 | 15.35 | 14.51 | 15.00 | 15.00 | 520,285 |
18 Jul 2024 | 15.00 | 15.90 | 14.56 | 14.75 | 14.75 | 1,901,525 |
17 Jul 2024 | 14.75 | 15.50 | 14.60 | 15.00 | 15.00 | 656,199 |
16 Jul 2024 | 14.60 | 15.45 | 14.50 | 14.75 | 14.75 | 1,173,555 |
15 Jul 2024 | 15.25 | 15.23 | 14.55 | 14.60 | 14.60 | 915,108 |
12 Jul 2024 | 15.10 | 15.40 | 14.00 | 15.25 | 15.25 | 3,138,541 |
11 Jul 2024 | 15.25 | 15.68 | 14.51 | 15.10 | 15.10 | 2,827,707 |
10 Jul 2024 | 16.00 | 17.00 | 15.06 | 15.25 | 15.25 | 3,244,558 |
09 Jul 2024 | 14.63 | 16.25 | 14.30 | 16.00 | 16.00 | 4,091,855 |
08 Jul 2024 | 14.75 | 14.63 | 14.25 | 14.63 | 14.63 | 323,515 |
05 Jul 2024 | 13.75 | 15.25 | 13.86 | 14.75 | 14.75 | 4,528,878 |
04 Jul 2024 | 14.25 | 14.29 | 13.75 | 13.75 | 13.75 | 715,857 |
03 Jul 2024 | 14.50 | 14.40 | 14.05 | 14.25 | 14.25 | 215,410 |
02 Jul 2024 | 14.50 | 14.78 | 14.25 | 14.50 | 14.50 | 592,319 |
01 Jul 2024 | 14.00 | 14.78 | 13.71 | 14.50 | 14.50 | 1,096,457 |
28 Jun 2024 | 13.75 | 14.60 | 13.60 | 14.00 | 14.00 | 1,091,536 |
27 Jun 2024 | 13.75 | 13.89 | 13.70 | 13.75 | 13.75 | 225,070 |
26 Jun 2024 | 13.75 | 13.88 | 13.51 | 13.75 | 13.75 | 818,584 |
25 Jun 2024 | 14.00 | 13.98 | 13.50 | 13.75 | 13.75 | 332,702 |
24 Jun 2024 | 14.25 | 14.08 | 13.60 | 14.00 | 14.00 | 556,436 |
21 Jun 2024 | 14.25 | 14.40 | 13.78 | 14.25 | 14.25 | 1,080,789 |
20 Jun 2024 | 14.25 | 14.25 | 14.03 | 14.25 | 14.25 | 843,748 |
19 Jun 2024 | 14.00 | 14.87 | 13.85 | 14.25 | 14.25 | 1,866,531 |
18 Jun 2024 | 13.75 | 14.50 | 13.72 | 14.00 | 14.00 | 514,579 |
17 Jun 2024 | 14.00 | 14.00 | 13.60 | 13.75 | 13.75 | 1,000,902 |
14 Jun 2024 | 14.25 | 14.44 | 13.69 | 14.00 | 14.00 | 1,757,444 |
13 Jun 2024 | 14.50 | 14.49 | 13.90 | 14.25 | 14.25 | 2,014,792 |
12 Jun 2024 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 2,169,028 |
11 Jun 2024 | 14.75 | 15.50 | 14.75 | 14.75 | 14.75 | 1,552,189 |
10 Jun 2024 | 15.00 | 15.00 | 14.77 | 14.75 | 14.75 | 2,216,940 |
07 Jun 2024 | 15.25 | 15.35 | 14.75 | 15.00 | 15.00 | 1,954,561 |
06 Jun 2024 | 15.50 | 15.35 | 14.50 | 15.00 | 15.00 | 4,795,440 |
05 Jun 2024 | 15.47 | 16.97 | 14.98 | 15.47 | 15.47 | 8,459,090 |
04 Jun 2024 | 18.47 | 18.81 | 17.48 | 17.97 | 17.97 | 350,262 |
03 Jun 2024 | 18.72 | 19.47 | 17.77 | 18.47 | 18.47 | 861,853 |
31 May 2024 | 18.47 | 19.87 | 17.63 | 18.72 | 18.72 | 2,925,964 |
30 May 2024 | 18.47 | 19.22 | 18.25 | 18.47 | 18.47 | 196,576 |
29 May 2024 | 18.97 | 19.07 | 17.98 | 18.47 | 18.47 | 307,720 |
28 May 2024 | 19.25 | 19.50 | 18.63 | 19.00 | 19.00 | 313,346 |
24 May 2024 | 19.50 | 19.50 | 18.55 | 19.25 | 19.25 | 366,342 |
23 May 2024 | 19.25 | 20.00 | 18.71 | 19.50 | 19.50 | 641,525 |
22 May 2024 | 20.50 | 20.39 | 19.05 | 19.25 | 19.25 | 1,668,626 |
21 May 2024 | 21.25 | 21.17 | 20.22 | 20.50 | 20.50 | 875,556 |
20 May 2024 | 20.50 | 21.28 | 20.50 | 21.25 | 21.25 | 688,151 |
17 May 2024 | 22.50 | 23.70 | 20.05 | 20.50 | 20.50 | 1,887,820 |
16 May 2024 | 24.25 | 24.92 | 22.20 | 22.50 | 22.50 | 2,392,586 |
15 May 2024 | 20.75 | 23.84 | 20.57 | 23.25 | 23.25 | 2,397,394 |
14 May 2024 | 20.75 | 21.25 | 19.67 | 21.25 | 21.25 | 1,085,951 |
13 May 2024 | 21.50 | 21.50 | 19.25 | 21.00 | 21.00 | 2,356,056 |
10 May 2024 | 24.25 | 25.13 | 20.10 | 21.00 | 21.00 | 6,183,038 |
09 May 2024 | 19.75 | 24.00 | 18.17 | 23.50 | 23.50 | 3,158,937 |
08 May 2024 | 21.25 | 21.08 | 18.94 | 19.50 | 19.50 | 1,883,121 |
07 May 2024 | 18.50 | 23.50 | 18.50 | 21.25 | 21.25 | 10,311,990 |
03 May 2024 | 16.25 | 18.30 | 15.06 | 17.75 | 17.75 | 7,404,983 |
02 May 2024 | 14.00 | 14.00 | 13.60 | 13.75 | 13.75 | 201,963 |
01 May 2024 | 13.75 | 14.10 | 13.60 | 14.00 | 14.00 | 659,855 |
30 Apr 2024 | 14.00 | 14.35 | 13.50 | 13.75 | 13.75 | 492,464 |
29 Apr 2024 | 14.50 | 14.50 | 14.08 | 14.00 | 14.00 | 975,246 |
26 Apr 2024 | 14.00 | 15.38 | 13.87 | 14.50 | 14.50 | 1,310,616 |
25 Apr 2024 | 16.00 | 16.20 | 13.82 | 14.00 | 14.00 | 2,201,112 |
24 Apr 2024 | 14.75 | 17.63 | 14.66 | 15.50 | 15.50 | 12,615,904 |
23 Apr 2024 | 12.50 | 12.80 | 12.00 | 12.25 | 12.25 | 553,192 |
22 Apr 2024 | 13.00 | 13.98 | 12.37 | 12.50 | 12.50 | 1,029,292 |
19 Apr 2024 | 11.75 | 12.25 | 11.26 | 12.00 | 12.00 | 1,308,627 |
18 Apr 2024 | 12.25 | 12.32 | 11.50 | 11.75 | 11.75 | 1,522,859 |
17 Apr 2024 | 12.50 | 12.74 | 12.07 | 12.25 | 12.25 | 215,536 |
16 Apr 2024 | 12.50 | 12.60 | 12.16 | 12.50 | 12.50 | 101,947 |
15 Apr 2024 | 12.50 | 12.90 | 12.00 | 12.75 | 12.75 | 1,004,509 |
12 Apr 2024 | 13.75 | 13.95 | 12.10 | 12.50 | 12.50 | 2,494,419 |
11 Apr 2024 | 14.00 | 14.40 | 13.50 | 13.75 | 13.75 | 814,058 |
10 Apr 2024 | 15.75 | 16.74 | 13.65 | 14.00 | 14.00 | 2,671,888 |
09 Apr 2024 | 13.50 | 16.00 | 13.00 | 15.75 | 15.75 | 2,802,008 |
08 Apr 2024 | 12.50 | 13.70 | 12.47 | 13.50 | 13.50 | 1,219,630 |
05 Apr 2024 | 12.25 | 12.47 | 12.00 | 12.25 | 12.25 | 997,683 |
04 Apr 2024 | 12.25 | 12.34 | 11.80 | 12.25 | 12.25 | 2,038,944 |
03 Apr 2024 | 12.50 | 12.50 | 11.50 | 12.30 | 12.30 | 1,360,081 |
02 Apr 2024 | 12.50 | 12.94 | 12.07 | 12.60 | 12.60 | 520,682 |
28 Mar 2024 | 12.25 | 13.50 | 12.00 | 12.50 | 12.50 | 1,224,973 |
27 Mar 2024 | 12.75 | 12.65 | 12.00 | 12.25 | 12.25 | 778,428 |
26 Mar 2024 | 13.00 | 13.35 | 12.50 | 12.75 | 12.75 | 619,981 |
25 Mar 2024 | 14.00 | 14.18 | 12.77 | 13.00 | 13.00 | 687,045 |
22 Mar 2024 | 13.25 | 14.25 | 13.22 | 14.00 | 14.00 | 1,651,078 |
21 Mar 2024 | 13.25 | 13.40 | 13.00 | 13.25 | 13.25 | 1,166,449 |
20 Mar 2024 | 13.25 | 13.85 | 13.13 | 13.25 | 13.25 | 1,233,868 |
19 Mar 2024 | 14.25 | 14.00 | 13.10 | 13.25 | 13.25 | 1,299,483 |
18 Mar 2024 | 14.75 | 14.51 | 14.00 | 14.25 | 14.25 | 283,382 |
15 Mar 2024 | 14.75 | 14.88 | 14.50 | 14.75 | 14.75 | 623,938 |
14 Mar 2024 | 15.00 | 15.25 | 14.65 | 14.75 | 14.75 | 290,556 |
13 Mar 2024 | 15.00 | 15.49 | 14.68 | 15.00 | 15.00 | 1,234,125 |
12 Mar 2024 | 14.75 | 15.49 | 14.75 | 15.00 | 15.00 | 486,795 |
11 Mar 2024 | 15.25 | 15.49 | 14.67 | 14.75 | 14.75 | 614,975 |
08 Mar 2024 | 15.25 | 15.49 | 15.20 | 15.25 | 15.25 | 459,866 |
07 Mar 2024 | 16.00 | 16.00 | 15.20 | 15.25 | 15.25 | 438,066 |
06 Mar 2024 | 15.25 | 16.20 | 15.25 | 16.00 | 16.00 | 934,276 |
05 Mar 2024 | 15.50 | 16.00 | 15.21 | 15.25 | 15.25 | 1,489,482 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |