Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
Jun 13, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 500 |
Jun 12, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 600 |
Jun 11, 2024 | 14.74 | 14.74 | 14.47 | 14.48 | 14.48 | 6,877 |
Jun 10, 2024 | 15.00 | 15.00 | 14.94 | 14.98 | 14.98 | 7,219 |
Jun 07, 2024 | 15.35 | 15.42 | 15.23 | 15.37 | 15.37 | 6,102 |
Jun 06, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 490 |
Jun 05, 2024 | 15.05 | 15.22 | 15.05 | 15.22 | 15.22 | 520 |
Jun 04, 2024 | 14.81 | 14.97 | 14.81 | 14.97 | 14.97 | 920 |
Jun 03, 2024 | 14.96 | 15.05 | 14.83 | 14.83 | 14.83 | 2,750 |
May 31, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
May 30, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
May 29, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 320 |
May 28, 2024 | 14.92 | 14.92 | 14.87 | 14.87 | 14.87 | 2,419 |
May 27, 2024 | 15.12 | 15.13 | 15.06 | 15.06 | 15.06 | 690 |
May 24, 2024 | 14.75 | 14.85 | 14.70 | 14.85 | 14.85 | 2,178 |
May 23, 2024 | 14.89 | 14.90 | 14.88 | 14.89 | 14.89 | 6,527 |
May 22, 2024 | 15.40 | 15.40 | 15.25 | 15.26 | 15.26 | 18,430 |
May 21, 2024 | 15.39 | 15.56 | 15.39 | 15.45 | 15.45 | 5,016 |
May 17, 2024 | 14.45 | 14.49 | 14.45 | 14.49 | 14.49 | 600 |
May 16, 2024 | 14.25 | 14.39 | 14.25 | 14.25 | 14.25 | 800 |
May 15, 2024 | 13.45 | 14.10 | 13.45 | 14.04 | 14.04 | 127,435 |
May 14, 2024 | 13.47 | 13.50 | 13.31 | 13.42 | 13.42 | 8,155 |
May 13, 2024 | 13.42 | 13.62 | 13.42 | 13.62 | 13.62 | 740 |
May 10, 2024 | 13.68 | 13.68 | 13.30 | 13.30 | 13.30 | 2,504 |
May 08, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 500 |
May 07, 2024 | 13.83 | 13.96 | 13.82 | 13.96 | 13.96 | 4,716 |
May 06, 2024 | 14.18 | 14.18 | 13.74 | 13.74 | 13.74 | 1,100 |
May 03, 2024 | 13.22 | 13.41 | 13.22 | 13.41 | 13.41 | 4,474 |
May 02, 2024 | 12.85 | 12.86 | 12.42 | 12.81 | 12.81 | 5,904 |
Apr 30, 2024 | 13.91 | 13.91 | 13.33 | 13.35 | 13.35 | 5,031 |
Apr 29, 2024 | 13.59 | 13.80 | 13.59 | 13.71 | 13.71 | 10,283 |
Apr 26, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 100 |
Apr 25, 2024 | 14.11 | 14.11 | 13.85 | 13.99 | 13.99 | 862 |
Apr 24, 2024 | 14.65 | 14.66 | 14.50 | 14.50 | 14.50 | 3,509 |
Apr 23, 2024 | 14.50 | 14.62 | 14.46 | 14.62 | 14.62 | 5,421 |
Apr 22, 2024 | 14.71 | 14.71 | 14.43 | 14.43 | 14.43 | 3,450 |
Apr 19, 2024 | 14.21 | 14.21 | 14.00 | 14.09 | 14.09 | 13,920 |
Apr 18, 2024 | 13.20 | 14.03 | 13.15 | 14.03 | 14.03 | 8,518 |
Apr 17, 2024 | 13.86 | 13.88 | 13.32 | 13.33 | 13.33 | 6,002 |
Apr 16, 2024 | 14.04 | 14.04 | 13.89 | 13.90 | 13.90 | 2,112 |
Apr 15, 2024 | 14.38 | 14.58 | 14.38 | 14.50 | 14.50 | 2,668 |
Apr 12, 2024 | 15.54 | 15.55 | 15.50 | 15.55 | 15.55 | 1,120 |
Apr 11, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 500 |
Apr 10, 2024 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 6,942 |
Apr 09, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 350 |
Apr 08, 2024 | 15.38 | 15.75 | 15.20 | 15.67 | 15.67 | 6,454 |
Apr 05, 2024 | 14.53 | 14.67 | 14.53 | 14.67 | 14.67 | 1,465 |
Apr 04, 2024 | 14.64 | 14.78 | 14.64 | 14.78 | 14.78 | 1,260 |
Apr 03, 2024 | 14.49 | 14.52 | 14.31 | 14.31 | 14.31 | 4,327 |
Apr 02, 2024 | 14.50 | 14.66 | 14.13 | 14.39 | 14.39 | 12,452 |
Mar 28, 2024 | 15.36 | 15.36 | 15.35 | 15.36 | 15.36 | 1,288 |
Mar 27, 2024 | 15.15 | 15.60 | 14.97 | 14.97 | 14.97 | 7,189 |
Mar 26, 2024 | 15.45 | 15.45 | 15.22 | 15.22 | 15.22 | 10,684 |
Mar 25, 2024 | 14.49 | 15.03 | 14.25 | 15.03 | 15.03 | 13,741 |
Mar 22, 2024 | 13.60 | 13.60 | 13.58 | 13.58 | 13.58 | 1,025 |
Mar 21, 2024 | 14.40 | 14.51 | 14.34 | 14.34 | 14.34 | 11,582 |
Mar 20, 2024 | 13.51 | 13.78 | 13.37 | 13.37 | 13.37 | 3,350 |
Mar 19, 2024 | 13.78 | 13.78 | 13.40 | 13.42 | 13.42 | 26,519 |
Mar 18, 2024 | 14.52 | 14.52 | 14.19 | 14.19 | 14.19 | 920 |
Mar 15, 2024 | 14.56 | 14.56 | 13.86 | 14.39 | 14.39 | 22,632 |
Mar 14, 2024 | 15.40 | 15.60 | 15.05 | 15.05 | 15.05 | 8,234 |
Mar 13, 2024 | 15.40 | 15.53 | 15.28 | 15.36 | 15.36 | 10,813 |
Mar 12, 2024 | 15.59 | 15.59 | 15.05 | 15.05 | 15.05 | 17,477 |
Mar 11, 2024 | 14.99 | 15.29 | 14.99 | 15.27 | 15.27 | 9,665 |
Mar 08, 2024 | 14.21 | 14.66 | 14.17 | 14.42 | 14.42 | 15,910 |
Mar 07, 2024 | 14.20 | 14.31 | 14.16 | 14.31 | 14.31 | 2,262 |
Mar 06, 2024 | 14.42 | 14.42 | 13.87 | 14.13 | 14.13 | 18,052 |
Mar 05, 2024 | 14.13 | 14.70 | 13.87 | 13.87 | 13.87 | 25,044 |
Mar 04, 2024 | 13.67 | 14.14 | 13.67 | 14.14 | 14.14 | 12,081 |
Mar 01, 2024 | 13.11 | 13.32 | 13.11 | 13.16 | 13.16 | 7,033 |
Feb 29, 2024 | 13.30 | 13.34 | 13.17 | 13.29 | 13.29 | 18,840 |
Feb 28, 2024 | 12.45 | 12.95 | 12.45 | 12.89 | 12.89 | 22,447 |
Feb 27, 2024 | 11.89 | 12.11 | 11.89 | 11.94 | 11.94 | 6,975 |
Feb 26, 2024 | 10.83 | 11.14 | 10.82 | 11.14 | 11.14 | 3,622 |
Feb 23, 2024 | 10.79 | 10.82 | 10.78 | 10.82 | 10.82 | 3,435 |
Feb 22, 2024 | 10.93 | 10.93 | 10.86 | 10.91 | 10.91 | 7,635 |
Feb 21, 2024 | 10.79 | 10.79 | 10.76 | 10.77 | 10.77 | 4,790 |
Feb 20, 2024 | 11.02 | 11.19 | 10.88 | 10.90 | 10.90 | 13,928 |
Feb 19, 2024 | 11.04 | 11.09 | 11.04 | 11.09 | 11.09 | 17,290 |
Feb 16, 2024 | 11.11 | 11.11 | 10.95 | 11.03 | 11.03 | 15,171 |
Feb 15, 2024 | 11.02 | 11.12 | 11.01 | 11.01 | 11.01 | 3,310 |
Feb 14, 2024 | 10.66 | 11.04 | 10.66 | 11.00 | 11.00 | 7,380 |
Feb 13, 2024 | 10.59 | 10.60 | 10.44 | 10.44 | 10.44 | 7,300 |
Feb 12, 2024 | 10.20 | 10.49 | 10.20 | 10.43 | 10.43 | 2,140 |
Feb 09, 2024 | 9.76 | 9.99 | 9.76 | 9.98 | 9.98 | 9,185 |
Feb 08, 2024 | 9.39 | 9.53 | 9.39 | 9.53 | 9.53 | 7,715 |
Feb 07, 2024 | 8.99 | 9.03 | 8.99 | 9.03 | 9.03 | 14,220 |
Feb 06, 2024 | 8.95 | 9.01 | 8.95 | 9.01 | 9.01 | 15,868 |
Feb 05, 2024 | 9.00 | 9.04 | 8.93 | 8.93 | 8.93 | 14,265 |
Feb 02, 2024 | 8.89 | 9.03 | 8.85 | 9.03 | 9.03 | 28,248 |
Feb 01, 2024 | 8.76 | 8.86 | 8.70 | 8.77 | 8.77 | 19,200 |
Jan 31, 2024 | 8.94 | 8.94 | 8.85 | 8.86 | 8.86 | 480 |
Jan 30, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,155 |
Jan 29, 2024 | 8.72 | 8.83 | 8.70 | 8.83 | 8.83 | 7,806 |
Jan 26, 2024 | 8.42 | 8.58 | 8.42 | 8.58 | 8.58 | 4,328 |
Jan 25, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1,700 |
Jan 24, 2024 | 8.33 | 8.36 | 8.30 | 8.30 | 8.30 | 4,408 |
Jan 23, 2024 | 8.26 | 8.26 | 8.05 | 8.15 | 8.15 | 6,150 |
Jan 22, 2024 | 8.55 | 8.55 | 8.46 | 8.46 | 8.46 | 3,730 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |