Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.54 | 17.88 | 17.54 | 17.64 | 17.64 | 80,000 |
25 Jul 2024 | 16.80 | 17.38 | 16.47 | 17.00 | 17.00 | 220,200 |
24 Jul 2024 | 15.87 | 16.80 | 15.87 | 16.23 | 16.23 | 342,500 |
23 Jul 2024 | 16.60 | 16.77 | 16.59 | 16.70 | 16.70 | 842,100 |
22 Jul 2024 | 16.80 | 16.82 | 16.71 | 16.77 | 16.77 | 177,300 |
19 Jul 2024 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | 71,600 |
18 Jul 2024 | 16.79 | 16.86 | 16.63 | 16.69 | 16.69 | 83,400 |
17 Jul 2024 | 17.07 | 17.07 | 16.50 | 16.72 | 16.72 | 349,200 |
16 Jul 2024 | 16.30 | 17.00 | 16.30 | 16.82 | 16.82 | 138,500 |
15 Jul 2024 | 17.13 | 17.13 | 16.45 | 16.54 | 16.54 | 599,500 |
12 Jul 2024 | 16.67 | 16.67 | 16.35 | 16.50 | 16.50 | 143,500 |
11 Jul 2024 | 16.05 | 16.79 | 16.05 | 16.59 | 16.59 | 155,200 |
10 Jul 2024 | 16.01 | 17.03 | 16.01 | 16.63 | 16.63 | 144,300 |
09 Jul 2024 | 16.84 | 16.84 | 15.83 | 16.39 | 16.39 | 83,900 |
08 Jul 2024 | 16.63 | 16.79 | 16.34 | 16.34 | 16.34 | 125,600 |
05 Jul 2024 | 16.79 | 16.79 | 15.81 | 16.38 | 16.38 | 190,300 |
03 Jul 2024 | 16.30 | 16.58 | 16.30 | 16.55 | 16.55 | 90,700 |
02 Jul 2024 | 16.38 | 16.38 | 15.74 | 16.07 | 16.07 | 320,700 |
01 Jul 2024 | 15.82 | 15.88 | 15.73 | 15.78 | 15.78 | 264,400 |
28 Jun 2024 | 16.13 | 16.13 | 15.33 | 15.70 | 15.70 | 450,700 |
27 Jun 2024 | 15.08 | 15.71 | 15.08 | 15.68 | 15.68 | 324,800 |
26 Jun 2024 | 15.17 | 15.63 | 15.15 | 15.23 | 15.23 | 469,700 |
25 Jun 2024 | 14.71 | 15.66 | 14.71 | 15.30 | 15.30 | 432,400 |
24 Jun 2024 | 14.97 | 15.33 | 14.97 | 15.24 | 15.24 | 253,100 |
21 Jun 2024 | 14.83 | 14.98 | 14.83 | 14.94 | 14.94 | 197,000 |
20 Jun 2024 | 15.51 | 15.52 | 14.79 | 15.06 | 15.06 | 137,200 |
18 Jun 2024 | 15.02 | 15.96 | 15.02 | 15.48 | 15.48 | 551,700 |
17 Jun 2024 | 15.53 | 15.53 | 15.05 | 15.21 | 15.21 | 381,300 |
14 Jun 2024 | 15.26 | 15.33 | 15.24 | 15.28 | 15.28 | 189,700 |
13 Jun 2024 | 15.05 | 16.00 | 15.05 | 15.59 | 15.59 | 1,637,900 |
12 Jun 2024 | 15.00 | 15.62 | 15.00 | 15.50 | 15.50 | 794,900 |
11 Jun 2024 | 15.60 | 15.60 | 15.43 | 15.51 | 15.51 | 168,700 |
10 Jun 2024 | 15.24 | 16.15 | 15.24 | 15.78 | 15.78 | 96,800 |
07 Jun 2024 | 16.04 | 16.04 | 15.12 | 15.41 | 15.41 | 85,300 |
06 Jun 2024 | 15.55 | 15.87 | 15.22 | 15.25 | 15.25 | 142,300 |
05 Jun 2024 | 14.65 | 15.57 | 14.65 | 15.16 | 15.16 | 212,700 |
04 Jun 2024 | 14.80 | 15.16 | 14.80 | 15.10 | 15.10 | 149,000 |
03 Jun 2024 | 14.54 | 14.57 | 14.39 | 14.52 | 14.52 | 315,600 |
31 May 2024 | 13.96 | 14.50 | 13.96 | 14.41 | 14.41 | 152,600 |
30 May 2024 | 13.95 | 14.40 | 13.95 | 14.33 | 14.33 | 215,800 |
29 May 2024 | 14.25 | 14.38 | 14.15 | 14.15 | 14.15 | 124,500 |
28 May 2024 | 14.20 | 14.65 | 14.20 | 14.52 | 14.52 | 253,200 |
24 May 2024 | 14.36 | 14.89 | 14.36 | 14.88 | 14.88 | 147,200 |
23 May 2024 | 15.00 | 15.00 | 14.77 | 14.79 | 14.79 | 260,200 |
22 May 2024 | 14.30 | 14.83 | 14.30 | 14.83 | 14.83 | 539,000 |
21 May 2024 | 15.39 | 15.39 | 14.60 | 14.90 | 14.90 | 101,100 |
20 May 2024 | 15.38 | 15.38 | 14.85 | 14.89 | 14.89 | 193,300 |
17 May 2024 | 15.12 | 15.18 | 15.07 | 15.12 | 15.12 | 84,200 |
16 May 2024 | 15.21 | 15.44 | 14.91 | 14.93 | 14.93 | 146,200 |
15 May 2024 | 14.45 | 15.08 | 14.45 | 15.06 | 15.06 | 98,800 |
14 May 2024 | 15.25 | 15.25 | 14.88 | 14.94 | 14.94 | 419,900 |
13 May 2024 | 15.15 | 15.23 | 15.07 | 15.20 | 15.20 | 319,700 |
10 May 2024 | 15.53 | 15.53 | 14.97 | 15.07 | 15.07 | 78,200 |
09 May 2024 | 15.22 | 15.32 | 15.16 | 15.32 | 15.32 | 147,000 |
08 May 2024 | 14.92 | 15.04 | 14.92 | 15.04 | 15.04 | 87,200 |
07 May 2024 | 15.30 | 16.26 | 15.30 | 15.77 | 15.77 | 199,000 |
06 May 2024 | 15.81 | 16.49 | 15.81 | 16.30 | 16.30 | 144,100 |
03 May 2024 | 16.12 | 16.27 | 16.09 | 16.25 | 16.25 | 319,100 |
02 May 2024 | 15.81 | 16.20 | 15.79 | 16.07 | 16.07 | 891,000 |
01 May 2024 | 15.35 | 15.47 | 15.30 | 15.32 | 15.32 | 108,800 |
30 Apr 2024 | 15.48 | 15.66 | 15.28 | 15.30 | 15.30 | 184,200 |
29 Apr 2024 | 15.58 | 15.80 | 15.58 | 15.68 | 15.68 | 123,500 |
26 Apr 2024 | 15.45 | 15.64 | 15.45 | 15.62 | 15.62 | 153,700 |
25 Apr 2024 | 16.15 | 16.57 | 16.15 | 16.57 | 16.57 | 249,900 |
24 Apr 2024 | 16.05 | 16.33 | 16.05 | 16.15 | 16.15 | 494,200 |
23 Apr 2024 | 15.39 | 16.16 | 15.39 | 16.11 | 16.11 | 1,153,500 |
22 Apr 2024 | 16.00 | 16.00 | 15.84 | 15.97 | 15.97 | 234,900 |
19 Apr 2024 | 16.26 | 16.26 | 15.80 | 15.85 | 15.85 | 557,500 |
18 Apr 2024 | 15.60 | 16.15 | 15.60 | 15.97 | 15.97 | 626,100 |
17 Apr 2024 | 16.16 | 16.16 | 15.95 | 16.05 | 16.05 | 134,000 |
16 Apr 2024 | 16.62 | 16.62 | 16.03 | 16.04 | 16.04 | 152,400 |
15 Apr 2024 | 16.20 | 16.43 | 16.20 | 16.23 | 16.23 | 330,600 |
12 Apr 2024 | 15.79 | 16.80 | 15.79 | 16.24 | 16.24 | 269,000 |
11 Apr 2024 | 16.26 | 16.34 | 16.14 | 16.32 | 16.32 | 71,500 |
10 Apr 2024 | 15.72 | 16.07 | 15.72 | 15.97 | 15.97 | 82,400 |
09 Apr 2024 | 16.00 | 16.37 | 15.94 | 16.32 | 16.32 | 68,500 |
08 Apr 2024 | 16.21 | 16.29 | 16.19 | 16.19 | 16.19 | 94,400 |
05 Apr 2024 | 15.74 | 16.08 | 15.74 | 16.00 | 16.00 | 240,500 |
04 Apr 2024 | 15.57 | 16.47 | 15.57 | 15.87 | 15.87 | 91,400 |
03 Apr 2024 | 16.62 | 16.62 | 15.92 | 16.34 | 16.34 | 575,200 |
02 Apr 2024 | 16.61 | 16.73 | 16.20 | 16.52 | 16.52 | 44,100 |
02 Apr 2024 | 2:1 Stock split | |||||
01 Apr 2024 | 16.78 | 16.78 | 15.88 | 16.53 | 16.53 | 53,200 |
28 Mar 2024 | 16.23 | 16.80 | 16.00 | 16.55 | 16.55 | 64,200 |
27 Mar 2024 | 16.47 | 16.77 | 16.18 | 16.46 | 16.46 | 170,800 |
26 Mar 2024 | 16.75 | 16.75 | 16.35 | 16.38 | 16.38 | 67,800 |
25 Mar 2024 | 16.90 | 16.90 | 16.51 | 16.58 | 16.58 | 93,200 |
22 Mar 2024 | 16.92 | 17.58 | 16.92 | 17.15 | 17.15 | 916,200 |
21 Mar 2024 | 17.43 | 17.43 | 16.67 | 17.08 | 17.08 | 234,600 |
20 Mar 2024 | 17.32 | 17.32 | 16.82 | 16.96 | 16.96 | 53,200 |
19 Mar 2024 | 16.75 | 17.09 | 16.62 | 16.82 | 16.82 | 71,000 |
18 Mar 2024 | 17.14 | 17.19 | 16.57 | 16.83 | 16.83 | 66,400 |
15 Mar 2024 | 16.05 | 16.47 | 16.05 | 16.41 | 16.41 | 66,600 |
14 Mar 2024 | 16.15 | 16.46 | 16.15 | 16.24 | 16.24 | 60,800 |
13 Mar 2024 | 17.19 | 17.19 | 16.64 | 16.71 | 16.71 | 61,400 |
12 Mar 2024 | 16.96 | 16.96 | 16.34 | 16.46 | 16.46 | 98,200 |
11 Mar 2024 | 16.17 | 16.43 | 16.17 | 16.42 | 16.42 | 69,000 |
08 Mar 2024 | 16.80 | 16.80 | 16.39 | 16.40 | 16.40 | 80,000 |
07 Mar 2024 | 16.23 | 16.80 | 16.23 | 16.76 | 16.76 | 69,800 |
06 Mar 2024 | 16.50 | 16.56 | 16.45 | 16.49 | 16.49 | 81,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |