Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.00 | 18.00 | 16.26 | 17.50 | 17.50 | 267,397 |
25 Jul 2024 | 18.25 | 19.00 | 17.00 | 18.00 | 18.00 | 135,225 |
24 Jul 2024 | 18.00 | 19.00 | 17.50 | 18.25 | 18.25 | 92,804 |
23 Jul 2024 | 17.50 | 18.20 | 17.00 | 18.00 | 18.00 | 248,430 |
22 Jul 2024 | 18.25 | 18.50 | 17.25 | 17.50 | 17.50 | 349,862 |
19 Jul 2024 | 19.00 | 19.00 | 18.00 | 18.25 | 18.25 | 173,255 |
18 Jul 2024 | 19.00 | 20.00 | 18.00 | 18.75 | 18.75 | 103,176 |
17 Jul 2024 | 19.00 | 19.32 | 18.50 | 19.00 | 19.00 | 67,152 |
16 Jul 2024 | 19.50 | 20.00 | 18.48 | 19.00 | 19.00 | 108,833 |
15 Jul 2024 | 19.25 | 20.17 | 19.00 | 19.50 | 19.50 | 439,755 |
12 Jul 2024 | 19.00 | 19.50 | 18.50 | 19.25 | 19.25 | 250,086 |
11 Jul 2024 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | 224,840 |
10 Jul 2024 | 18.50 | 19.50 | 18.25 | 18.75 | 18.75 | 403,578 |
09 Jul 2024 | 17.75 | 19.00 | 17.88 | 18.50 | 18.50 | 327,983 |
08 Jul 2024 | 17.50 | 18.40 | 17.10 | 17.75 | 17.75 | 205,960 |
05 Jul 2024 | 19.00 | 19.50 | 17.19 | 17.38 | 17.38 | 249,094 |
04 Jul 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 187,576 |
03 Jul 2024 | 18.50 | 19.39 | 18.00 | 19.00 | 19.00 | 271,662 |
02 Jul 2024 | 17.50 | 18.80 | 17.00 | 18.50 | 18.50 | 524,929 |
01 Jul 2024 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 369,701 |
28 Jun 2024 | 17.75 | 18.00 | 17.00 | 17.25 | 17.25 | 301,950 |
27 Jun 2024 | 19.00 | 19.50 | 17.50 | 17.50 | 17.50 | 419,005 |
26 Jun 2024 | 19.00 | 19.50 | 18.50 | 19.00 | 19.00 | 248,656 |
25 Jun 2024 | 18.25 | 19.46 | 17.50 | 18.25 | 18.25 | 557,117 |
24 Jun 2024 | 18.50 | 18.50 | 18.00 | 18.25 | 18.25 | 70,397 |
21 Jun 2024 | 18.50 | 18.85 | 18.00 | 18.50 | 18.50 | 53,850 |
20 Jun 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 34,236 |
19 Jun 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 112,215 |
18 Jun 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 205,564 |
17 Jun 2024 | 18.50 | 19.00 | 17.99 | 17.99 | 17.99 | 128,920 |
14 Jun 2024 | 18.75 | 18.80 | 17.80 | 18.00 | 18.00 | 404,506 |
13 Jun 2024 | 19.00 | 19.24 | 18.27 | 18.75 | 18.75 | 117,441 |
12 Jun 2024 | 20.25 | 21.00 | 18.50 | 19.00 | 19.00 | 806,109 |
11 Jun 2024 | 19.75 | 21.00 | 19.43 | 20.50 | 20.50 | 1,394,739 |
10 Jun 2024 | 18.00 | 19.80 | 17.67 | 19.30 | 19.30 | 1,019,210 |
07 Jun 2024 | 17.75 | 18.50 | 17.88 | 18.00 | 18.00 | 109,113 |
06 Jun 2024 | 18.50 | 18.59 | 17.00 | 17.75 | 17.75 | 304,431 |
05 Jun 2024 | 17.50 | 19.00 | 17.35 | 18.50 | 18.50 | 432,849 |
04 Jun 2024 | 19.00 | 19.50 | 17.25 | 17.50 | 17.50 | 818,584 |
03 Jun 2024 | 17.00 | 20.00 | 16.00 | 19.00 | 19.00 | 1,540,105 |
31 May 2024 | 16.50 | 18.00 | 16.00 | 17.00 | 17.00 | 631,240 |
30 May 2024 | 15.50 | 17.00 | 15.00 | 16.50 | 16.50 | 485,478 |
29 May 2024 | 15.50 | 16.00 | 14.57 | 15.50 | 15.50 | 249,015 |
28 May 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 57,535 |
24 May 2024 | 15.25 | 15.63 | 14.50 | 15.25 | 15.25 | 52,477 |
23 May 2024 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | 46,045 |
22 May 2024 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 162,978 |
21 May 2024 | 15.25 | 16.00 | 14.63 | 15.25 | 15.25 | 138,914 |
20 May 2024 | 15.25 | 16.00 | 14.63 | 15.25 | 15.25 | 98,661 |
17 May 2024 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | 21,652 |
16 May 2024 | 15.50 | 16.00 | 14.51 | 14.51 | 14.51 | 237,088 |
15 May 2024 | 14.00 | 16.00 | 14.00 | 15.50 | 15.50 | 486,873 |
14 May 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 18,194 |
13 May 2024 | 12.75 | 14.50 | 12.00 | 14.00 | 14.00 | 446,741 |
10 May 2024 | 12.75 | 13.26 | 12.24 | 12.75 | 12.75 | 286,358 |
09 May 2024 | 12.75 | 13.50 | 12.00 | 12.75 | 12.75 | 86,082 |
08 May 2024 | 12.75 | 13.35 | 12.52 | 12.75 | 12.75 | 5,051 |
07 May 2024 | 12.50 | 13.26 | 12.00 | 12.75 | 12.75 | 137,635 |
03 May 2024 | 13.25 | 13.50 | 12.00 | 12.50 | 12.50 | 511,457 |
02 May 2024 | 13.25 | 13.50 | 12.74 | 13.25 | 13.25 | 196,348 |
01 May 2024 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 468,265 |
30 Apr 2024 | 14.00 | 14.50 | 13.13 | 13.40 | 13.40 | 161,002 |
29 Apr 2024 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | 48,809 |
26 Apr 2024 | 13.75 | 14.24 | 13.50 | 14.00 | 14.00 | 25,107 |
25 Apr 2024 | 14.50 | 14.50 | 13.52 | 13.89 | 13.89 | 688,856 |
24 Apr 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 1,577,247 |
23 Apr 2024 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | 250,172 |
22 Apr 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 35,161 |
19 Apr 2024 | 15.00 | 15.25 | 14.50 | 15.00 | 15.00 | 189,131 |
18 Apr 2024 | 15.25 | 15.25 | 14.50 | 15.00 | 15.00 | 140,518 |
17 Apr 2024 | 15.75 | 16.00 | 15.15 | 15.25 | 15.25 | 277,595 |
16 Apr 2024 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | 114,561 |
15 Apr 2024 | 16.00 | 16.50 | 15.57 | 16.00 | 16.00 | 17,509 |
12 Apr 2024 | 15.75 | 16.00 | 15.55 | 16.00 | 16.00 | 57,046 |
11 Apr 2024 | 16.25 | 16.50 | 16.00 | 15.75 | 15.75 | 281,858 |
10 Apr 2024 | 15.50 | 17.00 | 15.65 | 16.25 | 16.25 | 302,010 |
09 Apr 2024 | 16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 100,076 |
08 Apr 2024 | 15.25 | 16.00 | 15.00 | 16.00 | 16.00 | 731,180 |
05 Apr 2024 | 15.00 | 15.50 | 15.17 | 15.25 | 15.25 | 55,344 |
04 Apr 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 61,495 |
03 Apr 2024 | 15.50 | 16.00 | 14.62 | 15.00 | 15.00 | 142,944 |
02 Apr 2024 | 14.50 | 15.88 | 14.50 | 15.50 | 15.50 | 350,323 |
28 Mar 2024 | 13.50 | 15.00 | 13.00 | 14.50 | 14.50 | 690,703 |
27 Mar 2024 | 14.50 | 14.55 | 13.00 | 13.50 | 13.50 | 546,457 |
27 Mar 2024 | 1:20 Stock split | |||||
26 Mar 2024 | 16.30 | 17.00 | 14.00 | 15.00 | 15.00 | 385,151 |
25 Mar 2024 | 15.50 | 16.00 | 14.00 | 14.00 | 14.00 | 193,536 |
22 Mar 2024 | 15.30 | 16.00 | 14.40 | 15.52 | 15.52 | 173,854 |
21 Mar 2024 | 14.80 | 16.00 | 14.60 | 15.30 | 15.30 | 50,507 |
20 Mar 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 132,481 |
19 Mar 2024 | 15.00 | 15.60 | 14.40 | 14.60 | 14.60 | 43,304 |
18 Mar 2024 | 16.00 | 16.60 | 14.40 | 15.20 | 15.20 | 168,152 |
15 Mar 2024 | 16.00 | 17.00 | 15.00 | 15.60 | 15.60 | 90,361 |
14 Mar 2024 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | 321,886 |
13 Mar 2024 | 16.00 | 16.58 | 15.40 | 16.00 | 16.00 | 95,112 |
12 Mar 2024 | 15.50 | 17.00 | 15.20 | 16.00 | 16.00 | 257,643 |
11 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 277,012 |
08 Mar 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 46,491 |
07 Mar 2024 | 14.50 | 16.00 | 14.00 | 15.50 | 15.50 | 486,616 |
06 Mar 2024 | 15.50 | 16.00 | 14.00 | 14.50 | 14.50 | 365,801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |