Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 11.50 | 13.89 | 11.74 | 13.00 | 13.00 | 481,146 |
25 Jul 2024 | 11.50 | 11.74 | 11.21 | 11.50 | 11.50 | 72,645 |
24 Jul 2024 | 11.75 | 11.94 | 11.13 | 11.50 | 11.50 | 536,413 |
23 Jul 2024 | 12.25 | 12.14 | 11.00 | 11.75 | 11.75 | 385,141 |
22 Jul 2024 | 12.25 | 12.40 | 11.36 | 12.25 | 12.25 | 64,304 |
19 Jul 2024 | 12.50 | 12.40 | 12.00 | 12.25 | 12.25 | 116,109 |
18 Jul 2024 | 12.75 | 12.80 | 12.00 | 12.50 | 12.50 | 100,226 |
17 Jul 2024 | 12.00 | 13.18 | 11.75 | 12.75 | 12.75 | 325,226 |
16 Jul 2024 | 12.75 | 13.10 | 11.60 | 12.00 | 12.00 | 238,813 |
15 Jul 2024 | 12.75 | 13.43 | 12.78 | 12.75 | 12.75 | 7,884 |
12 Jul 2024 | 12.75 | 13.43 | 12.00 | 12.75 | 12.75 | 217,389 |
11 Jul 2024 | 13.25 | 14.00 | 12.01 | 12.75 | 12.75 | 151,548 |
10 Jul 2024 | 13.25 | 13.50 | 12.40 | 13.25 | 13.25 | 266,836 |
09 Jul 2024 | 13.50 | 13.60 | 13.09 | 13.25 | 13.25 | 132,664 |
08 Jul 2024 | 13.50 | 14.00 | 13.12 | 13.50 | 13.50 | 98,367 |
05 Jul 2024 | 13.75 | 13.90 | 13.08 | 13.50 | 13.50 | 187,105 |
04 Jul 2024 | 13.75 | 13.90 | 13.55 | 13.75 | 13.75 | 121,695 |
03 Jul 2024 | 13.75 | 13.98 | 13.61 | 13.75 | 13.75 | 73,432 |
02 Jul 2024 | 13.75 | 14.00 | 13.61 | 13.75 | 13.75 | 61,098 |
01 Jul 2024 | 13.25 | 14.00 | 13.22 | 13.75 | 13.75 | 79,225 |
28 Jun 2024 | 13.50 | 13.50 | 12.71 | 13.25 | 13.25 | 301,145 |
27 Jun 2024 | 13.50 | 13.63 | 13.10 | 13.50 | 13.50 | 24,434 |
26 Jun 2024 | 13.75 | 13.77 | 13.14 | 13.50 | 13.50 | 165,033 |
25 Jun 2024 | 13.75 | 13.80 | 13.77 | 13.75 | 13.75 | 79,809 |
24 Jun 2024 | 13.75 | 14.05 | 13.80 | 13.75 | 13.75 | 6,442 |
21 Jun 2024 | 13.75 | 13.99 | 13.50 | 13.75 | 13.75 | 9,310 |
20 Jun 2024 | 14.00 | 13.99 | 13.55 | 13.75 | 13.75 | 28,126 |
19 Jun 2024 | 13.50 | 14.35 | 13.60 | 14.00 | 14.00 | 41,462 |
18 Jun 2024 | 14.00 | 13.85 | 13.10 | 13.50 | 13.50 | 212,992 |
17 Jun 2024 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | 78,710 |
14 Jun 2024 | 14.75 | 15.16 | 14.00 | 14.25 | 14.25 | 315,002 |
13 Jun 2024 | 14.75 | 14.98 | 14.60 | 14.75 | 14.75 | 18,062 |
12 Jun 2024 | 15.25 | 15.50 | 14.55 | 14.75 | 14.75 | 44,413 |
11 Jun 2024 | 15.50 | 15.67 | 15.13 | 15.25 | 15.25 | 44,219 |
10 Jun 2024 | 14.88 | 15.98 | 14.93 | 15.50 | 15.50 | 89,087 |
07 Jun 2024 | 15.50 | 15.65 | 14.63 | 14.88 | 14.88 | 232,325 |
06 Jun 2024 | 16.25 | 16.00 | 15.00 | 15.50 | 15.50 | 171,306 |
05 Jun 2024 | 16.50 | 16.75 | 16.01 | 16.25 | 16.25 | 13,189 |
04 Jun 2024 | 16.50 | 16.94 | 16.12 | 16.50 | 16.50 | 112,029 |
03 Jun 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 71,306 |
31 May 2024 | 16.75 | 16.65 | 16.05 | 16.50 | 16.50 | 132,243 |
30 May 2024 | 16.75 | 16.68 | 16.00 | 16.75 | 16.75 | 4,915 |
29 May 2024 | 16.75 | 16.80 | 16.00 | 16.75 | 16.75 | 72,293 |
28 May 2024 | 15.50 | 16.99 | 15.50 | 16.50 | 16.50 | 214,158 |
24 May 2024 | 15.50 | 16.00 | 15.52 | 15.50 | 15.50 | 161,509 |
23 May 2024 | 15.50 | 15.35 | 15.31 | 15.50 | 15.50 | 53,000 |
22 May 2024 | 15.50 | 16.00 | 15.25 | 15.50 | 15.50 | 178,057 |
21 May 2024 | 15.50 | 15.73 | 15.73 | 15.50 | 15.50 | 1,100 |
20 May 2024 | 15.25 | 15.98 | 15.06 | 15.50 | 15.50 | 323,721 |
17 May 2024 | 15.25 | 14.75 | 14.75 | 15.25 | 15.25 | 16,990 |
16 May 2024 | 15.25 | 15.34 | 15.34 | 15.25 | 15.25 | 6,617 |
15 May 2024 | 15.25 | 15.14 | 14.50 | 15.25 | 15.25 | 120,490 |
14 May 2024 | 15.25 | 15.61 | 14.50 | 15.25 | 15.25 | 20,261 |
13 May 2024 | 14.50 | 15.95 | 14.00 | 15.25 | 15.25 | 49,450 |
10 May 2024 | 14.25 | 14.74 | 14.00 | 14.50 | 14.50 | 193,803 |
09 May 2024 | 13.75 | 14.50 | 13.51 | 14.25 | 14.25 | 66,819 |
08 May 2024 | 14.00 | 14.00 | 13.06 | 13.75 | 13.75 | 553,577 |
07 May 2024 | 14.88 | 15.10 | 13.43 | 14.00 | 14.00 | 523,432 |
03 May 2024 | 14.88 | 15.31 | 14.00 | 14.00 | 14.00 | 195,821 |
02 May 2024 | 14.75 | 15.30 | 14.50 | 15.13 | 15.13 | 59,928 |
01 May 2024 | 14.75 | 15.30 | 14.38 | 14.75 | 14.75 | 197,630 |
30 Apr 2024 | 15.75 | 15.50 | 14.56 | 14.75 | 14.75 | 503,564 |
29 Apr 2024 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | 94,969 |
26 Apr 2024 | 16.00 | 16.30 | 15.50 | 16.00 | 16.00 | 205,392 |
25 Apr 2024 | 15.75 | 16.35 | 15.71 | 16.00 | 16.00 | 85,996 |
24 Apr 2024 | 15.75 | 15.74 | 15.20 | 15.75 | 15.75 | 120,799 |
23 Apr 2024 | 15.75 | 15.40 | 15.18 | 15.75 | 15.75 | 74,935 |
22 Apr 2024 | 15.75 | 16.47 | 15.10 | 15.75 | 15.75 | 20,147 |
19 Apr 2024 | 15.75 | 16.47 | 15.00 | 15.75 | 15.75 | 280,558 |
18 Apr 2024 | 15.75 | 15.30 | 15.10 | 15.75 | 15.75 | 10,370 |
17 Apr 2024 | 15.25 | 15.70 | 15.30 | 15.75 | 15.75 | 178,618 |
16 Apr 2024 | 15.25 | 15.48 | 15.01 | 15.25 | 15.25 | 102,652 |
15 Apr 2024 | 15.75 | 15.88 | 15.10 | 15.25 | 15.25 | 504,883 |
12 Apr 2024 | 16.50 | 15.94 | 15.52 | 15.75 | 15.75 | 391,010 |
11 Apr 2024 | 16.50 | 16.97 | 16.02 | 16.50 | 16.50 | 15,672 |
10 Apr 2024 | 16.50 | 16.74 | 16.00 | 16.50 | 16.50 | 83,080 |
09 Apr 2024 | 16.25 | 16.74 | 15.65 | 16.50 | 16.50 | 167,061 |
08 Apr 2024 | 17.00 | 17.00 | 16.00 | 16.25 | 16.25 | 134,799 |
05 Apr 2024 | 16.50 | 16.80 | 16.20 | 17.00 | 17.00 | 59,901 |
04 Apr 2024 | 16.75 | 17.00 | 16.16 | 16.50 | 16.50 | 101,788 |
03 Apr 2024 | 17.25 | 16.69 | 16.60 | 16.75 | 16.75 | 100,367 |
02 Apr 2024 | 17.25 | 17.50 | 16.66 | 17.25 | 17.25 | 193,062 |
28 Mar 2024 | 17.75 | 18.44 | 17.01 | 17.25 | 17.25 | 281,734 |
27 Mar 2024 | 17.25 | 18.94 | 17.13 | 17.75 | 17.75 | 314,286 |
26 Mar 2024 | 17.25 | 17.82 | 16.87 | 17.25 | 17.25 | 57,325 |
25 Mar 2024 | 17.00 | 17.35 | 16.50 | 17.25 | 17.25 | 161,261 |
22 Mar 2024 | 17.25 | 17.00 | 16.67 | 17.00 | 17.00 | 95,383 |
21 Mar 2024 | 17.75 | 17.67 | 17.00 | 17.25 | 17.25 | 194,558 |
20 Mar 2024 | 18.00 | 18.50 | 17.00 | 17.75 | 17.75 | 36,613 |
19 Mar 2024 | 18.00 | 18.37 | 17.65 | 18.00 | 18.00 | 18,631 |
18 Mar 2024 | 17.25 | 18.91 | 17.06 | 18.00 | 18.00 | 402,326 |
15 Mar 2024 | 17.00 | 17.40 | 16.08 | 16.50 | 16.50 | 111,285 |
14 Mar 2024 | 17.00 | 16.94 | 16.94 | 17.00 | 17.00 | 17,768 |
13 Mar 2024 | 16.75 | 17.40 | 15.54 | 17.00 | 17.00 | 350,240 |
12 Mar 2024 | 17.75 | 17.50 | 16.00 | 16.75 | 16.75 | 88,562 |
11 Mar 2024 | 17.75 | 17.94 | 17.23 | 17.75 | 17.75 | 54,703 |
08 Mar 2024 | 18.50 | 18.75 | 17.30 | 18.00 | 18.00 | 79,813 |
07 Mar 2024 | 16.50 | 19.25 | 14.90 | 18.50 | 18.50 | 315,049 |
06 Mar 2024 | 16.50 | 16.88 | 16.08 | 16.50 | 16.50 | 58,334 |
05 Mar 2024 | 16.50 | 16.80 | 16.16 | 16.50 | 16.50 | 106,071 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |