Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.01 | 16.66 | 15.99 | 16.35 | 16.35 | - |
Jul 25, 2024 | 15.70 | 16.60 | 15.70 | 16.17 | 16.17 | - |
Jul 24, 2024 | 15.75 | 16.76 | 15.75 | 15.79 | 15.79 | 1,100 |
Jul 23, 2024 | 15.34 | 16.32 | 15.34 | 15.88 | 15.88 | - |
Jul 22, 2024 | 15.55 | 16.21 | 15.47 | 15.47 | 15.47 | - |
Jul 19, 2024 | 15.56 | 15.73 | 15.40 | 15.55 | 15.55 | 500 |
Jul 18, 2024 | 15.59 | 16.35 | 15.52 | 15.62 | 15.62 | 500 |
Jul 17, 2024 | 15.65 | 15.80 | 15.31 | 15.59 | 15.59 | 345 |
Jul 16, 2024 | 14.12 | 15.74 | 14.12 | 15.70 | 15.70 | 150 |
Jul 15, 2024 | 15.57 | 15.57 | 13.48 | 14.22 | 14.22 | 1,009 |
Jul 12, 2024 | 14.67 | 15.93 | 14.56 | 15.72 | 15.72 | 3,044 |
Jul 11, 2024 | 12.67 | 14.68 | 12.67 | 14.68 | 14.68 | 707 |
Jul 10, 2024 | 12.05 | 12.76 | 12.05 | 12.76 | 12.76 | 50 |
Jul 09, 2024 | 11.56 | 12.20 | 11.42 | 12.20 | 12.20 | - |
Jul 08, 2024 | 11.10 | 11.70 | 11.10 | 11.63 | 11.63 | - |
Jul 05, 2024 | 11.00 | 11.55 | 11.00 | 11.24 | 11.24 | 155 |
Jul 04, 2024 | 11.07 | 11.08 | 11.06 | 11.06 | 11.06 | - |
Jul 03, 2024 | 10.10 | 11.08 | 10.10 | 11.08 | 11.08 | - |
Jul 02, 2024 | 10.08 | 10.33 | 9.87 | 10.13 | 10.13 | - |
Jul 01, 2024 | 10.86 | 11.08 | 10.12 | 10.12 | 10.12 | 1,665 |
Jun 28, 2024 | 12.22 | 12.31 | 10.93 | 11.03 | 11.03 | 50 |
Jun 27, 2024 | 11.64 | 12.64 | 11.56 | 12.35 | 12.35 | 346 |
Jun 26, 2024 | 11.96 | 12.04 | 11.74 | 11.83 | 11.83 | 5 |
Jun 25, 2024 | 12.39 | 12.39 | 11.96 | 11.96 | 11.96 | - |
Jun 24, 2024 | 12.17 | 12.63 | 11.87 | 12.63 | 12.63 | 27 |
Jun 21, 2024 | 11.55 | 12.25 | 11.55 | 12.25 | 12.25 | 662 |
Jun 20, 2024 | 10.95 | 11.76 | 10.95 | 11.71 | 11.71 | 417 |
Jun 19, 2024 | 11.17 | 11.30 | 10.90 | 10.95 | 10.95 | 5,290 |
Jun 18, 2024 | 11.71 | 12.00 | 11.69 | 11.69 | 11.69 | 580 |
Jun 17, 2024 | 12.28 | 12.37 | 11.61 | 11.84 | 11.84 | 564 |
Jun 14, 2024 | 12.74 | 12.85 | 12.35 | 12.35 | 12.35 | 1,294 |
Jun 13, 2024 | 13.49 | 13.49 | 12.69 | 12.94 | 12.94 | 70 |
Jun 12, 2024 | 13.33 | 14.24 | 13.33 | 13.65 | 13.65 | 386 |
Jun 11, 2024 | 12.93 | 13.51 | 12.66 | 13.42 | 13.42 | 150 |
Jun 10, 2024 | 12.30 | 13.09 | 12.30 | 13.09 | 13.09 | - |
Jun 07, 2024 | 13.19 | 13.26 | 12.23 | 12.45 | 12.45 | 100 |
Jun 06, 2024 | 13.56 | 13.78 | 13.23 | 13.23 | 13.23 | 280 |
Jun 05, 2024 | 12.82 | 13.64 | 12.74 | 13.64 | 13.64 | - |
Jun 04, 2024 | 13.16 | 13.16 | 12.85 | 12.85 | 12.85 | - |
Jun 03, 2024 | 13.28 | 13.65 | 13.13 | 13.28 | 13.28 | 243 |
May 31, 2024 | 13.55 | 13.75 | 12.91 | 13.32 | 13.32 | 845 |
May 30, 2024 | 12.01 | 13.47 | 12.01 | 13.41 | 13.41 | - |
May 29, 2024 | 12.28 | 12.35 | 11.85 | 12.35 | 12.35 | - |
May 28, 2024 | 12.60 | 12.87 | 12.20 | 12.29 | 12.29 | 250 |
May 27, 2024 | 12.29 | 12.40 | 12.19 | 12.40 | 12.40 | - |
May 24, 2024 | 11.10 | 12.29 | 11.10 | 12.29 | 12.29 | - |
May 23, 2024 | 11.90 | 12.13 | 10.99 | 10.99 | 10.99 | 286 |
May 22, 2024 | 10.93 | 12.35 | 10.80 | 11.81 | 11.81 | 226 |
May 21, 2024 | 10.51 | 10.96 | 10.48 | 10.96 | 10.96 | 80 |
May 20, 2024 | 10.85 | 11.07 | 10.64 | 10.64 | 10.64 | 4 |
May 17, 2024 | 11.28 | 11.28 | 10.86 | 10.86 | 10.86 | 1,000 |
May 16, 2024 | 11.14 | 11.42 | 10.96 | 11.20 | 11.20 | - |
May 15, 2024 | 11.29 | 11.54 | 11.06 | 11.07 | 11.07 | - |
May 14, 2024 | 10.68 | 12.13 | 10.68 | 11.31 | 11.31 | 5,383 |
May 13, 2024 | 10.36 | 11.32 | 10.31 | 10.59 | 10.59 | 450 |
May 10, 2024 | 11.53 | 11.53 | 10.45 | 10.45 | 10.45 | 400 |
May 09, 2024 | 11.00 | 11.00 | 10.54 | 10.87 | 10.87 | 400 |
May 08, 2024 | 10.87 | 10.87 | 10.47 | 10.65 | 10.65 | - |
May 07, 2024 | 11.07 | 11.09 | 10.87 | 10.92 | 10.92 | - |
May 06, 2024 | 11.03 | 11.26 | 11.00 | 11.12 | 11.12 | 1,754 |
May 03, 2024 | 10.13 | 11.22 | 10.13 | 10.99 | 10.99 | - |
May 02, 2024 | 9.45 | 10.15 | 9.40 | 10.15 | 10.15 | 740 |
Apr 30, 2024 | 9.94 | 9.99 | 9.62 | 9.62 | 9.62 | 350 |
Apr 29, 2024 | 9.66 | 10.25 | 9.61 | 9.96 | 9.96 | 1,240 |
Apr 26, 2024 | 9.20 | 9.55 | 9.20 | 9.54 | 9.54 | - |
Apr 25, 2024 | 9.19 | 9.19 | 8.81 | 8.99 | 8.99 | 450 |
Apr 24, 2024 | 9.58 | 9.60 | 9.29 | 9.35 | 9.35 | 10,500 |
Apr 23, 2024 | 9.40 | 10.18 | 9.38 | 9.55 | 9.55 | 216 |
Apr 22, 2024 | 9.55 | 9.55 | 9.19 | 9.42 | 9.42 | - |
Apr 19, 2024 | 9.41 | 9.56 | 9.41 | 9.56 | 9.56 | 101 |
Apr 18, 2024 | 10.15 | 10.15 | 9.42 | 9.42 | 9.42 | 1,180 |
Apr 17, 2024 | 9.78 | 10.17 | 9.78 | 10.17 | 10.17 | 1,100 |
Apr 16, 2024 | 9.95 | 9.95 | 9.56 | 9.70 | 9.70 | 1,634 |
Apr 15, 2024 | 10.85 | 11.00 | 10.00 | 10.05 | 10.05 | 30 |
Apr 12, 2024 | 11.02 | 11.65 | 10.86 | 10.86 | 10.86 | - |
Apr 11, 2024 | 11.38 | 11.42 | 10.77 | 10.97 | 10.97 | - |
Apr 10, 2024 | 11.87 | 12.20 | 10.89 | 11.37 | 11.37 | 851 |
Apr 09, 2024 | 10.93 | 11.97 | 10.93 | 11.97 | 11.97 | 3 |
Apr 08, 2024 | 10.91 | 11.05 | 10.91 | 10.93 | 10.93 | 162 |
Apr 05, 2024 | 11.28 | 11.28 | 10.89 | 10.91 | 10.91 | - |
Apr 04, 2024 | 11.49 | 11.83 | 11.25 | 11.25 | 11.25 | 140 |
Apr 03, 2024 | 10.85 | 11.41 | 10.85 | 11.41 | 11.41 | - |
Apr 02, 2024 | 11.77 | 11.77 | 10.80 | 10.84 | 10.84 | - |
Mar 28, 2024 | 12.04 | 12.39 | 11.89 | 12.09 | 12.09 | 10,050 |
Mar 27, 2024 | 10.62 | 12.16 | 10.62 | 11.98 | 11.98 | 320 |
Mar 26, 2024 | 10.01 | 10.55 | 10.00 | 10.30 | 10.30 | 2,051 |
Mar 25, 2024 | 10.46 | 10.49 | 9.96 | 9.96 | 9.96 | 1,195 |
Mar 22, 2024 | 10.80 | 10.82 | 10.39 | 10.39 | 10.39 | 22 |
Mar 21, 2024 | 10.58 | 11.37 | 10.58 | 10.72 | 10.72 | - |
Mar 20, 2024 | 9.47 | 10.44 | 9.47 | 10.44 | 10.44 | - |
Mar 19, 2024 | 9.35 | 9.51 | 9.33 | 9.46 | 9.46 | - |
Mar 18, 2024 | 9.05 | 9.59 | 8.87 | 9.41 | 9.41 | 14 |
Mar 15, 2024 | 8.73 | 8.97 | 8.65 | 8.95 | 8.95 | 579 |
Mar 14, 2024 | 9.07 | 9.30 | 8.61 | 8.68 | 8.68 | 3,553 |
Mar 13, 2024 | 9.79 | 9.95 | 9.03 | 9.05 | 9.05 | 136 |
Mar 12, 2024 | 10.98 | 10.98 | 9.74 | 9.74 | 9.74 | 1,488 |
Mar 11, 2024 | 11.38 | 11.55 | 10.85 | 10.85 | 10.85 | 217 |
Mar 08, 2024 | 11.21 | 11.58 | 11.21 | 11.47 | 11.47 | - |
Mar 07, 2024 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 90 |
Mar 06, 2024 | 10.91 | 11.27 | 10.91 | 11.22 | 11.22 | 235 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |