Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
Aug 29, 2024 | 14.53 | 14.78 | 14.31 | 14.78 | 14.78 | 900 |
Aug 28, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 500 |
Aug 27, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Aug 26, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Aug 23, 2024 | 15.14 | 15.14 | 14.96 | 14.96 | 14.96 | 1,400 |
Aug 22, 2024 | 14.87 | 14.87 | 14.75 | 14.87 | 14.87 | 6,600 |
Aug 21, 2024 | 15.00 | 15.00 | 14.89 | 14.90 | 14.90 | 1,200 |
Aug 20, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 300 |
Aug 19, 2024 | 14.40 | 15.05 | 14.40 | 14.90 | 14.90 | 2,600 |
Aug 16, 2024 | 14.34 | 14.90 | 14.34 | 14.90 | 14.90 | 1,600 |
Aug 15, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 100 |
Aug 14, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
Aug 13, 2024 | 14.96 | 14.96 | 14.95 | 14.95 | 14.95 | 4,400 |
Aug 12, 2024 | 15.15 | 15.15 | 14.28 | 14.28 | 14.28 | 2,600 |
Aug 09, 2024 | 14.30 | 14.80 | 14.30 | 14.64 | 14.64 | 2,200 |
Aug 08, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 19,700 |
Aug 07, 2024 | 14.70 | 15.17 | 13.89 | 15.17 | 15.17 | 700 |
Aug 06, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Aug 05, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 500 |
Aug 02, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 200 |
Aug 01, 2024 | 14.90 | 14.90 | 14.74 | 14.79 | 14.79 | 2,200 |
Jul 31, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 400 |
Jul 30, 2024 | 14.99 | 15.38 | 14.99 | 15.38 | 15.38 | 600 |
Jul 29, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Jul 26, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Jul 25, 2024 | 15.00 | 15.00 | 14.52 | 14.92 | 14.92 | 1,900 |
Jul 24, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Jul 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
Jul 22, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 300 |
Jul 19, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Jul 18, 2024 | 15.09 | 15.21 | 15.09 | 15.21 | 15.21 | 700 |
Jul 17, 2024 | 14.92 | 15.60 | 14.92 | 15.45 | 15.45 | 9,900 |
Jul 16, 2024 | 15.55 | 15.55 | 15.09 | 15.23 | 15.23 | 1,400 |
Jul 15, 2024 | 15.59 | 15.59 | 15.50 | 15.50 | 15.50 | 600 |
Jul 12, 2024 | 14.75 | 14.93 | 14.75 | 14.93 | 14.93 | 1,300 |
Jul 11, 2024 | 14.91 | 15.05 | 14.90 | 15.05 | 15.05 | 2,700 |
Jul 10, 2024 | 14.78 | 15.05 | 14.78 | 15.03 | 15.03 | 3,900 |
Jul 09, 2024 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 19,600 |
Jul 08, 2024 | 14.23 | 14.50 | 14.00 | 14.26 | 14.26 | 1,400 |
Jul 05, 2024 | 14.77 | 14.77 | 14.25 | 14.46 | 14.46 | 5,200 |
Jul 03, 2024 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 2,500 |
Jul 02, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 400 |
Jul 01, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 400 |
Jun 28, 2024 | 13.85 | 14.06 | 13.85 | 14.06 | 14.06 | 5,800 |
Jun 27, 2024 | 14.09 | 14.09 | 13.58 | 13.58 | 13.58 | 3,400 |
Jun 26, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 400 |
Jun 25, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Jun 24, 2024 | 14.02 | 14.34 | 14.02 | 14.34 | 14.34 | 47,200 |
Jun 21, 2024 | 14.21 | 14.21 | 14.13 | 14.13 | 14.13 | 400 |
Jun 20, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 200 |
Jun 18, 2024 | 13.99 | 14.12 | 13.99 | 14.12 | 14.12 | 300 |
Jun 17, 2024 | 14.24 | 14.24 | 13.69 | 13.69 | 13.69 | 1,200 |
Jun 14, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Jun 13, 2024 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 13,100 |
Jun 12, 2024 | 14.50 | 14.54 | 14.40 | 14.54 | 14.54 | 1,200 |
Jun 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Jun 10, 2024 | 14.58 | 14.58 | 14.00 | 14.00 | 14.00 | 1,600 |
Jun 07, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 100 |
Jun 06, 2024 | 13.95 | 14.15 | 13.86 | 14.15 | 14.15 | 10,000 |
Jun 05, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Jun 04, 2024 | 13.14 | 13.19 | 13.14 | 13.14 | 13.14 | 1,100 |
Jun 03, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 400 |
May 31, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
May 30, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 200 |
May 29, 2024 | 14.49 | 14.49 | 14.39 | 14.39 | 14.39 | 400 |
May 28, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 400 |
May 24, 2024 | 13.85 | 13.87 | 13.81 | 13.82 | 13.82 | 1,700 |
May 23, 2024 | 13.53 | 13.88 | 13.53 | 13.65 | 13.65 | 1,500 |
May 22, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 4,700 |
May 21, 2024 | 13.80 | 13.80 | 13.69 | 13.69 | 13.69 | 1,100 |
May 20, 2024 | 13.75 | 13.75 | 13.46 | 13.50 | 13.50 | 3,800 |
May 17, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1,400 |
May 16, 2024 | 13.68 | 14.03 | 13.68 | 14.03 | 14.03 | 500 |
May 15, 2024 | 13.24 | 13.34 | 13.15 | 13.15 | 13.15 | 1,200 |
May 14, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 300 |
May 13, 2024 | 12.90 | 13.34 | 12.90 | 13.00 | 13.00 | 1,300 |
May 10, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 600 |
May 09, 2024 | 12.80 | 12.94 | 12.80 | 12.94 | 12.94 | 1,400 |
May 08, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13,200 |
May 07, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 500 |
May 06, 2024 | 12.13 | 12.91 | 12.13 | 12.69 | 12.69 | 1,700 |
May 03, 2024 | 12.69 | 12.95 | 12.69 | 12.95 | 12.95 | 3,800 |
May 02, 2024 | 13.14 | 13.14 | 12.70 | 12.75 | 12.75 | 4,300 |
May 01, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1,100 |
Apr 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4,600 |
Apr 29, 2024 | 12.45 | 12.83 | 12.45 | 12.58 | 12.58 | 1,200 |
Apr 26, 2024 | 11.57 | 12.18 | 11.57 | 12.06 | 12.06 | 11,800 |
Apr 25, 2024 | 12.32 | 12.32 | 12.25 | 12.25 | 12.25 | 1,200 |
Apr 25, 2024 | 0.615 Dividend | |||||
Apr 24, 2024 | 12.49 | 12.63 | 12.49 | 12.63 | 12.02 | 700 |
Apr 23, 2024 | 12.59 | 12.80 | 12.59 | 12.80 | 12.18 | 3,600 |
Apr 22, 2024 | 12.07 | 12.76 | 12.07 | 12.76 | 12.14 | 700 |
Apr 19, 2024 | 12.65 | 12.65 | 12.55 | 12.57 | 11.96 | 1,300 |
Apr 18, 2024 | 12.44 | 12.44 | 12.12 | 12.12 | 11.53 | 2,200 |
Apr 17, 2024 | 12.03 | 12.13 | 12.03 | 12.13 | 11.54 | 600 |
Apr 16, 2024 | 11.78 | 12.17 | 11.78 | 12.17 | 11.58 | 900 |
Apr 15, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.79 | 100 |
Apr 12, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.79 | 700 |
Apr 11, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.06 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |