Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.29 | 15.50 | 15.22 | 15.50 | 15.50 | 3,700 |
Jul 25, 2024 | 14.93 | 14.95 | 14.63 | 14.78 | 14.78 | 35,000 |
Jul 24, 2024 | 16.32 | 16.33 | 15.84 | 15.84 | 15.84 | 48,800 |
Jul 23, 2024 | 16.40 | 16.46 | 16.05 | 16.29 | 16.29 | 27,200 |
Jul 22, 2024 | 16.43 | 16.46 | 16.16 | 16.44 | 16.44 | 30,400 |
Jul 19, 2024 | 16.10 | 16.56 | 16.10 | 16.51 | 16.51 | 5,000 |
Jul 18, 2024 | 16.27 | 16.27 | 15.89 | 15.99 | 15.99 | 7,800 |
Jul 17, 2024 | 16.10 | 16.18 | 15.83 | 16.01 | 16.01 | 16,300 |
Jul 16, 2024 | 16.00 | 16.35 | 15.82 | 16.26 | 16.26 | 23,200 |
Jul 15, 2024 | 15.64 | 15.95 | 15.61 | 15.90 | 15.90 | 23,200 |
Jul 12, 2024 | 14.51 | 14.67 | 14.51 | 14.58 | 14.58 | 900 |
Jul 11, 2024 | 14.80 | 14.80 | 14.53 | 14.53 | 14.53 | 4,400 |
Jul 10, 2024 | 14.46 | 14.65 | 14.45 | 14.46 | 14.46 | 12,500 |
Jul 09, 2024 | 14.30 | 14.51 | 14.20 | 14.29 | 14.29 | 8,000 |
Jul 08, 2024 | 14.15 | 14.21 | 13.70 | 14.05 | 14.05 | 12,200 |
Jul 05, 2024 | 13.85 | 14.02 | 13.74 | 13.94 | 13.94 | 88,500 |
Jul 04, 2024 | 14.48 | 14.63 | 14.40 | 14.59 | 14.59 | 32,300 |
Jul 03, 2024 | 15.43 | 15.44 | 15.21 | 15.23 | 15.23 | 15,500 |
Jul 02, 2024 | 16.18 | 16.18 | 15.91 | 15.96 | 15.96 | 5,000 |
Jun 28, 2024 | 16.11 | 16.21 | 15.75 | 15.79 | 15.79 | 4,600 |
Jun 27, 2024 | 16.13 | 16.27 | 16.13 | 16.16 | 16.16 | 18,500 |
Jun 26, 2024 | 15.81 | 15.95 | 15.74 | 15.95 | 15.95 | 6,200 |
Jun 25, 2024 | 15.75 | 15.98 | 15.73 | 15.98 | 15.98 | 12,800 |
Jun 24, 2024 | 15.52 | 15.57 | 15.15 | 15.33 | 15.33 | 47,500 |
Jun 21, 2024 | 16.27 | 16.60 | 16.27 | 16.60 | 16.60 | 17,400 |
Jun 20, 2024 | 16.44 | 16.51 | 16.41 | 16.51 | 16.51 | 11,300 |
Jun 19, 2024 | 16.62 | 16.79 | 16.52 | 16.60 | 16.60 | 9,800 |
Jun 18, 2024 | 15.89 | 16.09 | 15.83 | 16.09 | 16.09 | 21,100 |
Jun 17, 2024 | 16.58 | 16.77 | 16.46 | 16.71 | 16.71 | 14,200 |
Jun 14, 2024 | 16.59 | 16.59 | 15.85 | 16.02 | 16.02 | 37,800 |
Jun 13, 2024 | 16.49 | 16.60 | 16.20 | 16.40 | 16.40 | 14,600 |
Jun 12, 2024 | 16.90 | 17.05 | 16.52 | 16.61 | 16.61 | 32,300 |
Jun 11, 2024 | 16.70 | 16.70 | 16.19 | 16.49 | 16.49 | 44,800 |
Jun 10, 2024 | 17.30 | 17.48 | 17.25 | 17.26 | 17.26 | 18,300 |
Jun 07, 2024 | 17.90 | 17.96 | 16.95 | 17.39 | 17.39 | 43,500 |
Jun 06, 2024 | 18.02 | 18.06 | 17.78 | 17.78 | 17.78 | 16,500 |
Jun 05, 2024 | 17.80 | 18.16 | 17.80 | 18.16 | 18.16 | 65,200 |
Jun 04, 2024 | 17.71 | 17.92 | 17.67 | 17.80 | 17.80 | 9,000 |
Jun 03, 2024 | 17.93 | 18.00 | 17.55 | 17.61 | 17.61 | 37,700 |
May 31, 2024 | 17.79 | 17.79 | 17.49 | 17.68 | 17.68 | 24,600 |
May 30, 2024 | 17.71 | 17.90 | 17.62 | 17.66 | 17.66 | 21,700 |
May 29, 2024 | 17.80 | 17.84 | 17.60 | 17.61 | 17.61 | 34,700 |
May 28, 2024 | 18.24 | 18.24 | 17.72 | 17.98 | 17.98 | 24,800 |
May 27, 2024 | 18.27 | 18.54 | 18.14 | 18.14 | 18.14 | 68,000 |
May 24, 2024 | 17.46 | 17.56 | 17.10 | 17.56 | 17.56 | 30,300 |
May 23, 2024 | 18.01 | 18.01 | 17.46 | 17.84 | 17.84 | 61,300 |
May 22, 2024 | 17.30 | 17.70 | 17.20 | 17.53 | 17.53 | 32,100 |
May 21, 2024 | 17.44 | 17.95 | 17.25 | 17.39 | 17.39 | 134,100 |
May 17, 2024 | 14.32 | 14.59 | 14.28 | 14.43 | 14.43 | 44,500 |
May 16, 2024 | 13.92 | 13.92 | 13.72 | 13.78 | 13.78 | 11,800 |
May 15, 2024 | 13.86 | 14.08 | 13.78 | 14.08 | 14.08 | 13,100 |
May 14, 2024 | 13.56 | 13.67 | 13.40 | 13.53 | 13.53 | 29,000 |
May 13, 2024 | 13.95 | 13.95 | 13.82 | 13.86 | 13.86 | 5,300 |
May 10, 2024 | 14.12 | 14.12 | 13.54 | 13.60 | 13.60 | 31,700 |
May 09, 2024 | 13.93 | 14.17 | 13.93 | 14.11 | 14.11 | 4,400 |
May 08, 2024 | 14.10 | 14.20 | 14.06 | 14.06 | 14.06 | 5,500 |
May 07, 2024 | 14.40 | 14.45 | 14.32 | 14.37 | 14.37 | 3,000 |
May 06, 2024 | 14.52 | 14.65 | 14.32 | 14.36 | 14.36 | 15,000 |
May 03, 2024 | 14.32 | 14.47 | 14.29 | 14.44 | 14.44 | 57,700 |
May 02, 2024 | 13.98 | 14.11 | 13.95 | 14.09 | 14.09 | 26,600 |
May 01, 2024 | 13.65 | 14.11 | 13.54 | 13.78 | 13.78 | 65,300 |
Apr 30, 2024 | 14.20 | 14.27 | 13.81 | 13.81 | 13.81 | 49,700 |
Apr 29, 2024 | 14.62 | 14.87 | 14.62 | 14.85 | 14.85 | 5,400 |
Apr 26, 2024 | 14.61 | 14.85 | 14.60 | 14.76 | 14.76 | 9,200 |
Apr 25, 2024 | 14.65 | 14.81 | 14.65 | 14.81 | 14.81 | 6,700 |
Apr 24, 2024 | 15.30 | 15.30 | 14.72 | 14.76 | 14.76 | 41,100 |
Apr 23, 2024 | 14.96 | 15.32 | 14.96 | 15.11 | 15.11 | 12,900 |
Apr 22, 2024 | 15.09 | 15.11 | 14.92 | 15.01 | 15.01 | 17,000 |
Apr 19, 2024 | 14.60 | 14.66 | 14.39 | 14.66 | 14.66 | 20,800 |
Apr 18, 2024 | 14.34 | 14.59 | 14.31 | 14.51 | 14.51 | 48,900 |
Apr 17, 2024 | 14.40 | 14.48 | 13.97 | 14.20 | 14.20 | 27,900 |
Apr 16, 2024 | 14.65 | 14.65 | 14.25 | 14.53 | 14.53 | 21,400 |
Apr 15, 2024 | 15.26 | 15.26 | 14.37 | 14.68 | 14.68 | 38,500 |
Apr 12, 2024 | 16.49 | 16.49 | 14.55 | 15.23 | 15.23 | 70,200 |
Apr 11, 2024 | 16.70 | 16.70 | 16.43 | 16.53 | 16.53 | 14,900 |
Apr 10, 2024 | 16.13 | 16.58 | 16.13 | 16.51 | 16.51 | 14,500 |
Apr 09, 2024 | 16.90 | 16.90 | 16.14 | 16.41 | 16.41 | 35,700 |
Apr 08, 2024 | 16.99 | 17.32 | 16.89 | 17.27 | 17.27 | 82,400 |
Apr 05, 2024 | 15.43 | 15.60 | 15.40 | 15.43 | 15.43 | 60,200 |
Apr 04, 2024 | 15.62 | 15.96 | 15.61 | 15.68 | 15.68 | 13,200 |
Apr 03, 2024 | 15.39 | 15.67 | 15.39 | 15.44 | 15.44 | 10,000 |
Apr 02, 2024 | 15.25 | 15.48 | 15.05 | 15.32 | 15.32 | 46,000 |
Apr 01, 2024 | 16.58 | 16.64 | 16.00 | 16.27 | 16.27 | 19,600 |
Mar 28, 2024 | 16.70 | 16.84 | 16.56 | 16.64 | 16.64 | 9,000 |
Mar 27, 2024 | 17.13 | 17.16 | 16.25 | 16.31 | 16.31 | 37,200 |
Mar 26, 2024 | 16.94 | 16.94 | 16.63 | 16.65 | 16.65 | 12,700 |
Mar 25, 2024 | 16.06 | 17.04 | 16.06 | 17.01 | 17.01 | 50,100 |
Mar 22, 2024 | 15.89 | 15.90 | 15.34 | 15.67 | 15.67 | 31,200 |
Mar 21, 2024 | 16.52 | 16.53 | 15.88 | 16.04 | 16.04 | 23,600 |
Mar 20, 2024 | 15.62 | 15.88 | 14.67 | 15.67 | 15.67 | 56,200 |
Mar 19, 2024 | 15.35 | 15.66 | 15.08 | 15.59 | 15.59 | 71,300 |
Mar 18, 2024 | 16.56 | 16.65 | 16.10 | 16.19 | 16.19 | 109,000 |
Mar 15, 2024 | 17.12 | 17.66 | 17.07 | 17.15 | 17.15 | 73,300 |
Mar 14, 2024 | 18.23 | 18.25 | 17.33 | 17.58 | 17.58 | 115,800 |
Mar 13, 2024 | 18.56 | 18.64 | 18.26 | 18.59 | 18.59 | 54,100 |
Mar 12, 2024 | 18.73 | 18.80 | 17.87 | 18.47 | 18.47 | 66,500 |
Mar 11, 2024 | 18.89 | 18.94 | 18.67 | 18.73 | 18.73 | 33,700 |
Mar 08, 2024 | 18.41 | 18.57 | 17.75 | 18.34 | 18.34 | 128,800 |
Mar 07, 2024 | 17.81 | 18.27 | 17.69 | 18.27 | 18.27 | 30,000 |
Mar 06, 2024 | 17.04 | 18.18 | 17.04 | 18.05 | 18.05 | 68,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |