Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.35 | 14.39 | 14.35 | 14.39 | 14.39 | 10 |
Jul 25, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
Jul 24, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Jul 23, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Jul 22, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jul 19, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jul 18, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
Jul 17, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Jul 16, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Jul 15, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
Jul 12, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Jul 11, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
Jul 10, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Jul 09, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
Jul 08, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
Jul 05, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jul 04, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
Jul 03, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Jul 02, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Jul 01, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 30 |
Jun 28, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Jun 27, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Jun 26, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Jun 25, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jun 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jun 21, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
Jun 20, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Jun 19, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Jun 18, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Jun 17, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
Jun 14, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jun 13, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Jun 12, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Jun 11, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Jun 10, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Jun 07, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
Jun 06, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jun 05, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Jun 04, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
Jun 03, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
May 31, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
May 30, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
May 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 28, 2024 | 13.65 | 13.92 | 13.65 | 13.92 | 13.92 | 216 |
May 27, 2024 | 13.67 | 13.93 | 13.67 | 13.93 | 13.93 | 5 |
May 24, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
May 23, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
May 22, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
May 21, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
May 20, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
May 17, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
May 16, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
May 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
May 14, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
May 13, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
May 10, 2024 | 14.24 | 14.26 | 14.00 | 14.10 | 14.10 | 960 |
May 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
May 08, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
May 07, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
May 06, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
May 03, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
May 02, 2024 | 14.73 | 15.18 | 14.73 | 15.18 | 15.18 | 75 |
Apr 30, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Apr 29, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 26, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 25, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Apr 24, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Apr 23, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Apr 22, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 19, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Apr 18, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
Apr 17, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 16, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Apr 15, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Apr 12, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
Apr 11, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 10, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Apr 09, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 08, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Apr 05, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
Apr 04, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
Apr 03, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Apr 02, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
Mar 28, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7 |
Mar 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Mar 26, 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 300 |
Mar 25, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Mar 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 21, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Mar 20, 2024 | 13.20 | 14.80 | 13.20 | 14.80 | 14.80 | 75 |
Mar 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Mar 18, 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 960 |
Mar 15, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Mar 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 13, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Mar 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Mar 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Mar 08, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Mar 07, 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2 |
Mar 06, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |