Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 25, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 700 |
Jul 24, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 300 |
Jul 23, 2024 | 15.13 | 15.13 | 15.12 | 15.13 | 15.13 | 400 |
Jul 22, 2024 | 14.84 | 15.55 | 14.84 | 15.55 | 15.55 | 32,500 |
Jul 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
Jul 18, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2,800 |
Jul 17, 2024 | 15.07 | 15.37 | 15.07 | 15.37 | 15.37 | 500 |
Jul 16, 2024 | 14.64 | 15.07 | 14.64 | 15.07 | 15.07 | 9,600 |
Jul 15, 2024 | 16.00 | 16.00 | 15.05 | 15.42 | 15.42 | 33,400 |
Jul 12, 2024 | 14.92 | 15.59 | 14.92 | 15.59 | 15.59 | 900 |
Jul 11, 2024 | 15.05 | 15.05 | 14.30 | 14.30 | 14.30 | 53,700 |
Jul 10, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 500 |
Jul 09, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1,300 |
Jul 08, 2024 | 15.00 | 15.01 | 14.82 | 14.82 | 14.82 | 9,000 |
Jul 05, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 3,000 |
Jul 03, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 800 |
Jul 02, 2024 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | 10,300 |
Jul 01, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
Jun 28, 2024 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 800 |
Jun 27, 2024 | 14.31 | 14.65 | 14.30 | 14.65 | 14.65 | 12,800 |
Jun 26, 2024 | 14.05 | 14.97 | 14.05 | 14.85 | 14.85 | 17,200 |
Jun 25, 2024 | 14.62 | 14.67 | 14.62 | 14.62 | 14.62 | 9,000 |
Jun 24, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 500 |
Jun 21, 2024 | 15.00 | 15.00 | 14.56 | 14.60 | 14.60 | 2,600 |
Jun 20, 2024 | 15.45 | 15.45 | 15.38 | 15.38 | 15.38 | 500 |
Jun 18, 2024 | 14.69 | 14.74 | 14.69 | 14.74 | 14.74 | 2,100 |
Jun 17, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
Jun 14, 2024 | 14.28 | 14.52 | 14.28 | 14.52 | 14.52 | 7,800 |
Jun 13, 2024 | 14.60 | 14.67 | 14.60 | 14.67 | 14.67 | 2,900 |
Jun 12, 2024 | 14.55 | 15.00 | 14.52 | 14.52 | 14.52 | 91,700 |
Jun 11, 2024 | 14.71 | 14.90 | 14.55 | 14.70 | 14.70 | 95,900 |
Jun 10, 2024 | 13.80 | 14.06 | 13.80 | 14.06 | 14.06 | 4,900 |
Jun 07, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1,100 |
Jun 06, 2024 | 14.85 | 15.00 | 14.76 | 15.00 | 15.00 | 41,700 |
Jun 05, 2024 | 13.99 | 14.31 | 13.99 | 14.31 | 14.31 | 1,400 |
Jun 04, 2024 | 14.12 | 14.53 | 14.12 | 14.48 | 14.48 | 303,600 |
Jun 03, 2024 | 13.48 | 14.19 | 13.48 | 13.93 | 13.93 | 69,900 |
May 31, 2024 | 14.06 | 14.06 | 13.07 | 13.07 | 13.07 | 1,700 |
May 30, 2024 | 14.00 | 14.31 | 14.00 | 14.31 | 14.31 | 3,800 |
May 29, 2024 | 14.01 | 14.22 | 14.01 | 14.22 | 14.22 | 400 |
May 28, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 500 |
May 24, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 22,100 |
May 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,400 |
May 22, 2024 | 15.03 | 15.42 | 15.03 | 15.40 | 15.40 | 3,000 |
May 21, 2024 | 15.57 | 15.57 | 15.21 | 15.57 | 15.57 | 2,100 |
May 20, 2024 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | 700 |
May 17, 2024 | 16.36 | 16.36 | 16.09 | 16.09 | 16.09 | 121,400 |
May 16, 2024 | 15.65 | 16.36 | 15.65 | 16.36 | 16.36 | 1,300 |
May 15, 2024 | 15.12 | 15.63 | 15.12 | 15.63 | 15.63 | 800 |
May 14, 2024 | 15.70 | 15.75 | 15.25 | 15.25 | 15.25 | 108,600 |
May 13, 2024 | 15.18 | 15.75 | 15.18 | 15.75 | 15.75 | 2,200 |
May 10, 2024 | 15.62 | 15.62 | 15.19 | 15.19 | 15.19 | 1,400 |
May 09, 2024 | 15.10 | 15.23 | 15.03 | 15.23 | 15.23 | 95,500 |
May 08, 2024 | 14.53 | 14.53 | 14.37 | 14.37 | 14.37 | 138,300 |
May 07, 2024 | 14.58 | 14.77 | 14.44 | 14.77 | 14.77 | 1,400 |
May 06, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 200 |
May 03, 2024 | 15.41 | 15.48 | 15.41 | 15.48 | 15.48 | 1,600 |
May 02, 2024 | 15.20 | 15.92 | 15.13 | 15.92 | 15.92 | 18,700 |
May 01, 2024 | 14.01 | 14.01 | 13.75 | 13.90 | 13.90 | 4,700 |
Apr 30, 2024 | 14.00 | 14.00 | 13.34 | 13.90 | 13.90 | 1,900 |
Apr 29, 2024 | 13.56 | 14.29 | 13.56 | 14.20 | 14.20 | 4,500 |
Apr 26, 2024 | 14.50 | 14.72 | 14.07 | 14.43 | 14.43 | 214,200 |
Apr 25, 2024 | 14.00 | 14.27 | 14.00 | 14.27 | 14.27 | 1,400 |
Apr 24, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Apr 23, 2024 | 13.50 | 14.03 | 13.50 | 14.03 | 14.03 | 14,600 |
Apr 22, 2024 | 12.54 | 13.00 | 12.54 | 12.65 | 12.65 | 3,700 |
Apr 19, 2024 | 12.21 | 12.30 | 12.21 | 12.21 | 12.21 | 1,700 |
Apr 18, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Apr 17, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 300 |
Apr 16, 2024 | 13.01 | 13.01 | 12.45 | 12.65 | 12.65 | 2,200 |
Apr 15, 2024 | 12.66 | 12.85 | 12.66 | 12.85 | 12.85 | 1,600 |
Apr 12, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 400 |
Apr 11, 2024 | 13.15 | 13.20 | 13.15 | 13.19 | 13.19 | 900 |
Apr 10, 2024 | 12.97 | 13.00 | 12.90 | 13.00 | 13.00 | 6,100 |
Apr 09, 2024 | 12.84 | 12.84 | 12.74 | 12.74 | 12.74 | 600 |
Apr 08, 2024 | 12.51 | 12.79 | 12.51 | 12.63 | 12.63 | 600 |
Apr 05, 2024 | 12.79 | 12.84 | 12.68 | 12.84 | 12.84 | 700 |
Apr 04, 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 12.65 | 300 |
Apr 03, 2024 | 12.35 | 12.61 | 12.35 | 12.61 | 12.61 | 1,700 |
Apr 02, 2024 | 12.20 | 13.14 | 12.20 | 12.74 | 12.74 | 13,700 |
Apr 01, 2024 | 12.50 | 12.74 | 12.10 | 12.62 | 12.62 | 8,200 |
Mar 28, 2024 | 12.32 | 12.34 | 12.09 | 12.20 | 12.20 | 51,600 |
Mar 27, 2024 | 11.05 | 11.84 | 11.05 | 11.84 | 11.84 | 215,500 |
Mar 26, 2024 | 12.30 | 12.30 | 11.54 | 11.90 | 11.90 | 3,400 |
Mar 25, 2024 | 11.77 | 12.14 | 11.77 | 11.98 | 11.98 | 2,800 |
Mar 22, 2024 | 11.21 | 12.02 | 11.02 | 12.02 | 12.02 | 30,200 |
Mar 21, 2024 | 11.70 | 11.73 | 11.42 | 11.47 | 11.47 | 2,900 |
Mar 20, 2024 | 10.97 | 11.50 | 10.97 | 11.50 | 11.50 | 1,200 |
Mar 19, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 300 |
Mar 18, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | 300 |
Mar 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 |
Mar 14, 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 12.12 | 3,000 |
Mar 13, 2024 | 11.83 | 12.12 | 11.83 | 12.00 | 12.00 | 1,500 |
Mar 12, 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 900 |
Mar 11, 2024 | 11.41 | 11.70 | 11.08 | 11.25 | 11.25 | 4,400 |
Mar 08, 2024 | 10.57 | 10.84 | 10.57 | 10.84 | 10.84 | 900 |
Mar 07, 2024 | 11.00 | 11.25 | 10.90 | 11.25 | 11.25 | 5,100 |
Mar 06, 2024 | 11.27 | 11.50 | 11.27 | 11.39 | 11.39 | 2,600 |
Mar 05, 2024 | 11.06 | 11.30 | 11.00 | 11.23 | 11.23 | 4,600 |
Mar 04, 2024 | 11.19 | 11.55 | 11.19 | 11.54 | 11.54 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |