Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.84 | 17.84 | 16.18 | 17.84 | 17.84 | 1,300 |
25 Jul 2024 | 16.56 | 17.83 | 16.56 | 17.83 | 17.83 | 1,100 |
24 Jul 2024 | 16.43 | 17.79 | 16.19 | 16.19 | 16.19 | 1,500 |
23 Jul 2024 | 16.50 | 17.81 | 16.50 | 17.81 | 17.81 | 2,900 |
22 Jul 2024 | 17.94 | 17.94 | 16.71 | 17.87 | 17.87 | 1,000 |
19 Jul 2024 | 16.69 | 16.88 | 16.69 | 16.88 | 16.88 | 1,600 |
18 Jul 2024 | 17.88 | 17.88 | 16.70 | 16.70 | 16.70 | 1,900 |
17 Jul 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2,000 |
16 Jul 2024 | 17.08 | 17.09 | 16.89 | 17.09 | 17.09 | 1,200 |
15 Jul 2024 | 17.66 | 17.66 | 16.91 | 16.91 | 16.91 | 1,200 |
12 Jul 2024 | 16.93 | 17.63 | 16.93 | 17.63 | 17.63 | 900 |
11 Jul 2024 | 17.75 | 17.75 | 16.13 | 16.13 | 16.13 | 800 |
10 Jul 2024 | 17.28 | 17.28 | 17.18 | 17.18 | 17.18 | 1,200 |
09 Jul 2024 | 15.97 | 17.72 | 15.97 | 17.08 | 17.08 | 1,400 |
08 Jul 2024 | 17.62 | 17.62 | 16.69 | 16.74 | 16.74 | 5,100 |
05 Jul 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 600 |
03 Jul 2024 | 16.90 | 16.90 | 16.29 | 16.29 | 16.29 | 800 |
02 Jul 2024 | 15.49 | 16.58 | 15.49 | 15.89 | 15.89 | 2,500 |
01 Jul 2024 | 15.42 | 16.67 | 15.42 | 15.49 | 15.49 | 2,200 |
28 Jun 2024 | 17.04 | 17.04 | 15.96 | 16.38 | 16.38 | 1,600 |
27 Jun 2024 | 15.63 | 17.23 | 15.00 | 17.23 | 17.23 | 2,300 |
26 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 600 |
25 Jun 2024 | 15.75 | 16.58 | 15.75 | 16.58 | 16.58 | 1,700 |
24 Jun 2024 | 15.51 | 17.05 | 15.51 | 15.91 | 15.91 | 1,200 |
21 Jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 400 |
20 Jun 2024 | 15.55 | 16.74 | 15.55 | 16.62 | 16.62 | 1,400 |
18 Jun 2024 | 15.63 | 16.69 | 15.63 | 16.45 | 16.45 | 4,100 |
17 Jun 2024 | 15.54 | 16.61 | 15.54 | 16.03 | 16.03 | 1,300 |
14 Jun 2024 | 16.21 | 16.90 | 16.21 | 16.90 | 16.90 | 3,400 |
13 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 900 |
12 Jun 2024 | 17.68 | 17.68 | 16.91 | 16.91 | 16.91 | 1,600 |
11 Jun 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 11,400 |
10 Jun 2024 | 16.91 | 17.64 | 16.91 | 17.63 | 17.63 | 2,900 |
07 Jun 2024 | 17.32 | 17.32 | 16.69 | 16.69 | 16.69 | 700 |
06 Jun 2024 | 16.87 | 16.89 | 16.87 | 16.89 | 16.89 | 1,800 |
05 Jun 2024 | 16.78 | 17.25 | 16.78 | 17.25 | 17.25 | 1,300 |
04 Jun 2024 | 16.46 | 17.05 | 16.46 | 17.05 | 17.05 | 1,000 |
03 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2,400 |
31 May 2024 | 17.03 | 17.03 | 16.57 | 16.57 | 16.57 | 1,000 |
30 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 500 |
29 May 2024 | 16.75 | 17.34 | 16.66 | 17.31 | 17.31 | 1,600 |
28 May 2024 | 17.52 | 17.52 | 16.87 | 17.52 | 17.52 | 2,300 |
24 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2,000 |
23 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 900 |
22 May 2024 | 16.48 | 17.10 | 16.48 | 16.59 | 16.59 | 1,500 |
21 May 2024 | 17.56 | 17.58 | 17.00 | 17.00 | 17.00 | 1,200 |
20 May 2024 | 18.16 | 18.16 | 17.26 | 17.46 | 17.46 | 2,700 |
17 May 2024 | 18.15 | 18.15 | 17.25 | 17.25 | 17.25 | 1,500 |
16 May 2024 | 18.29 | 18.30 | 17.68 | 18.30 | 18.30 | 1,800 |
15 May 2024 | 17.72 | 17.72 | 17.11 | 17.11 | 17.11 | 1,200 |
14 May 2024 | 16.59 | 17.45 | 16.29 | 17.45 | 17.45 | 3,300 |
13 May 2024 | 17.38 | 17.38 | 16.73 | 16.73 | 16.73 | 700 |
10 May 2024 | 16.61 | 17.17 | 16.59 | 16.59 | 16.59 | 3,400 |
09 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 900 |
08 May 2024 | 16.88 | 16.88 | 16.34 | 16.34 | 16.34 | 1,000 |
07 May 2024 | 17.51 | 17.54 | 17.51 | 17.54 | 17.54 | 4,200 |
06 May 2024 | 17.88 | 17.88 | 16.91 | 17.63 | 17.63 | 5,500 |
03 May 2024 | 16.94 | 17.65 | 16.94 | 17.13 | 17.13 | 2,900 |
02 May 2024 | 17.52 | 17.52 | 17.07 | 17.07 | 17.07 | 1,300 |
01 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 600 |
30 Apr 2024 | 16.79 | 17.40 | 16.79 | 17.40 | 17.40 | 1,100 |
29 Apr 2024 | 16.95 | 16.95 | 16.49 | 16.49 | 16.49 | 1,200 |
26 Apr 2024 | 16.11 | 17.09 | 16.11 | 16.32 | 16.32 | 1,500 |
25 Apr 2024 | 16.41 | 16.96 | 16.41 | 16.41 | 16.41 | 800 |
24 Apr 2024 | 16.89 | 17.56 | 16.79 | 16.79 | 16.79 | 800 |
23 Apr 2024 | 16.54 | 17.08 | 16.54 | 16.61 | 16.61 | 5,600 |
22 Apr 2024 | 16.49 | 16.87 | 16.49 | 16.49 | 16.49 | 1,700 |
19 Apr 2024 | 16.76 | 16.76 | 16.27 | 16.74 | 16.74 | 1,300 |
18 Apr 2024 | 16.29 | 16.93 | 16.29 | 16.93 | 16.93 | 1,900 |
17 Apr 2024 | 16.61 | 17.11 | 16.60 | 17.11 | 17.11 | 1,500 |
16 Apr 2024 | 17.50 | 17.50 | 16.81 | 16.81 | 16.81 | 1,500 |
15 Apr 2024 | 17.07 | 17.07 | 16.50 | 16.50 | 16.50 | 1,700 |
12 Apr 2024 | 16.71 | 17.31 | 16.71 | 17.31 | 17.31 | 2,200 |
11 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 400 |
10 Apr 2024 | 16.88 | 17.35 | 16.88 | 17.35 | 17.35 | 700 |
09 Apr 2024 | 17.14 | 17.76 | 17.14 | 17.76 | 17.76 | 1,500 |
08 Apr 2024 | 17.85 | 17.85 | 16.89 | 16.89 | 16.89 | 1,000 |
05 Apr 2024 | 16.94 | 17.91 | 16.94 | 17.23 | 17.23 | 1,600 |
04 Apr 2024 | 18.22 | 18.22 | 17.53 | 17.53 | 17.53 | 800 |
03 Apr 2024 | 16.65 | 17.59 | 16.64 | 17.16 | 17.16 | 5,700 |
02 Apr 2024 | 17.82 | 18.23 | 17.41 | 18.12 | 18.12 | 3,100 |
01 Apr 2024 | 17.69 | 18.42 | 17.67 | 18.42 | 18.42 | 2,600 |
28 Mar 2024 | 18.62 | 18.62 | 18.55 | 18.55 | 18.55 | 900 |
28 Mar 2024 | 0.073 Dividend | |||||
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 18.86 | 18.86 | 18.36 | 18.36 | 18.29 | 2,200 |
26 Mar 2024 | 18.61 | 18.61 | 18.10 | 18.15 | 18.07 | 1,200 |
25 Mar 2024 | 18.53 | 18.53 | 18.18 | 18.45 | 18.38 | 2,200 |
22 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | 1,200 |
21 Mar 2024 | 19.21 | 19.21 | 18.51 | 18.51 | 18.44 | 1,600 |
20 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.00 | 1,000 |
19 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.44 | 1,800 |
18 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.80 | 800 |
15 Mar 2024 | 19.60 | 19.60 | 18.88 | 18.88 | 18.80 | 2,600 |
14 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.89 | 800 |
13 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.89 | 1,000 |
12 Mar 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.51 | 1,400 |
11 Mar 2024 | 19.11 | 19.75 | 19.11 | 19.75 | 19.68 | 1,200 |
08 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.76 | 1,400 |
07 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.94 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |