Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 14.80 | 14.82 | 14.74 | 14.74 | 14.74 | 2,534 |
Jul 04, 2024 | 14.80 | 14.88 | 14.80 | 14.82 | 14.82 | 2,058 |
Jul 03, 2024 | 14.80 | 14.90 | 14.40 | 14.40 | 14.40 | 1,041 |
Jul 02, 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 205 |
Jul 01, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,912 |
Jun 28, 2024 | 14.50 | 14.94 | 14.50 | 14.94 | 14.94 | 9,380 |
Jun 27, 2024 | 14.82 | 14.92 | 14.80 | 14.92 | 14.92 | 1,562 |
Jun 26, 2024 | 14.56 | 14.96 | 14.56 | 14.96 | 14.96 | 6,365 |
Jun 25, 2024 | 14.70 | 15.00 | 14.56 | 14.98 | 14.98 | 16,882 |
Jun 24, 2024 | 14.36 | 14.78 | 14.36 | 14.78 | 14.78 | 16,142 |
Jun 21, 2024 | 14.70 | 14.78 | 14.02 | 14.66 | 14.66 | 17,717 |
Jun 20, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8,205 |
Jun 19, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 7,349 |
Jun 18, 2024 | 14.70 | 14.78 | 14.04 | 14.70 | 14.70 | 9,179 |
Jun 17, 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 2,785 |
Jun 14, 2024 | 14.70 | 14.80 | 14.70 | 14.76 | 14.76 | 1,238 |
Jun 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 10,712 |
Jun 12, 2024 | 14.70 | 14.78 | 14.70 | 14.70 | 14.70 | 20,541 |
Jun 11, 2024 | 14.70 | 14.82 | 14.70 | 14.70 | 14.70 | 477 |
Jun 10, 2024 | 14.84 | 14.84 | 14.70 | 14.82 | 14.82 | 92 |
Jun 07, 2024 | 14.70 | 14.84 | 14.70 | 14.84 | 14.84 | 114 |
Jun 06, 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 2,050 |
Jun 05, 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 1,010 |
Jun 04, 2024 | 14.86 | 14.86 | 14.70 | 14.82 | 14.82 | 1,396 |
Jun 03, 2024 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 4,732 |
May 31, 2024 | 14.70 | 14.86 | 14.70 | 14.86 | 14.86 | 222 |
May 30, 2024 | 14.74 | 14.86 | 14.70 | 14.86 | 14.86 | 6,678 |
May 29, 2024 | 14.70 | 14.74 | 14.68 | 14.72 | 14.72 | 4,312 |
May 28, 2024 | 14.72 | 14.74 | 14.70 | 14.74 | 14.74 | 2,829 |
May 27, 2024 | 14.72 | 14.74 | 14.72 | 14.72 | 14.72 | 161 |
May 24, 2024 | 14.78 | 14.96 | 14.72 | 14.92 | 14.92 | 2,243 |
May 23, 2024 | 14.72 | 14.88 | 14.72 | 14.88 | 14.88 | 865 |
May 22, 2024 | 15.00 | 15.00 | 14.80 | 14.98 | 14.98 | 6,103 |
May 21, 2024 | 15.08 | 15.08 | 14.90 | 14.96 | 14.96 | 320 |
May 20, 2024 | 15.40 | 15.54 | 15.12 | 15.12 | 15.12 | 2,369 |
May 17, 2024 | 14.76 | 15.50 | 14.60 | 15.40 | 15.40 | 10,054 |
May 16, 2024 | 14.30 | 14.72 | 14.30 | 14.48 | 14.48 | 16,630 |
May 15, 2024 | 14.28 | 14.28 | 14.10 | 14.10 | 14.10 | 479 |
May 14, 2024 | 14.28 | 14.28 | 14.10 | 14.16 | 14.16 | 2,139 |
May 13, 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1,634 |
May 10, 2024 | 14.30 | 14.38 | 14.10 | 14.10 | 14.10 | 1,305 |
May 09, 2024 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 425 |
May 08, 2024 | 14.10 | 14.26 | 14.10 | 14.24 | 14.24 | 2,169 |
May 07, 2024 | 13.62 | 14.28 | 13.62 | 14.10 | 14.10 | 678 |
May 06, 2024 | 14.10 | 14.26 | 14.10 | 14.26 | 14.26 | 2,170 |
May 03, 2024 | 14.10 | 14.28 | 14.10 | 14.10 | 14.10 | 642 |
May 02, 2024 | 14.10 | 14.34 | 14.10 | 14.10 | 14.10 | 531 |
Apr 30, 2024 | 14.18 | 14.18 | 14.10 | 14.10 | 14.10 | 394 |
Apr 29, 2024 | 14.06 | 14.40 | 14.06 | 14.12 | 14.12 | 1,594 |
Apr 26, 2024 | 14.06 | 14.46 | 14.06 | 14.46 | 14.46 | 6,412 |
Apr 25, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2,146 |
Apr 24, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2,609 |
Apr 23, 2024 | 14.06 | 14.20 | 14.06 | 14.18 | 14.18 | 624 |
Apr 22, 2024 | 14.06 | 14.20 | 14.06 | 14.16 | 14.16 | 11,444 |
Apr 19, 2024 | 14.20 | 14.20 | 14.06 | 14.06 | 14.06 | 4,243 |
Apr 18, 2024 | 14.10 | 14.20 | 14.06 | 14.06 | 14.06 | 1,152 |
Apr 17, 2024 | 14.06 | 14.20 | 14.06 | 14.06 | 14.06 | 1,359 |
Apr 16, 2024 | 14.06 | 14.20 | 14.06 | 14.08 | 14.08 | 5,780 |
Apr 15, 2024 | 14.06 | 14.24 | 14.06 | 14.06 | 14.06 | 3,747 |
Apr 12, 2024 | 14.06 | 14.28 | 14.06 | 14.06 | 14.06 | 537 |
Apr 11, 2024 | 14.10 | 14.22 | 14.10 | 14.22 | 14.22 | 2,846 |
Apr 10, 2024 | 14.10 | 14.22 | 14.10 | 14.10 | 14.10 | 3,349 |
Apr 09, 2024 | 14.06 | 14.28 | 14.06 | 14.08 | 14.08 | 18,965 |
Apr 08, 2024 | 14.48 | 14.48 | 14.10 | 14.38 | 14.38 | 5,518 |
Apr 05, 2024 | 13.96 | 14.22 | 13.96 | 14.22 | 14.22 | 13,680 |
Apr 04, 2024 | 14.14 | 14.48 | 14.08 | 14.20 | 14.20 | 7,790 |
Apr 03, 2024 | 13.50 | 14.38 | 13.50 | 14.20 | 14.20 | 3,885 |
Apr 02, 2024 | 13.30 | 14.30 | 13.30 | 14.22 | 14.22 | 35,219 |
Mar 28, 2024 | 13.76 | 13.90 | 13.72 | 13.72 | 13.72 | 3,134 |
Mar 27, 2024 | 13.68 | 13.84 | 13.56 | 13.78 | 13.78 | 6,043 |
Mar 26, 2024 | 13.56 | 13.68 | 13.50 | 13.52 | 13.52 | 2,476 |
Mar 25, 2024 | 13.50 | 13.60 | 13.50 | 13.58 | 13.58 | 1,145 |
Mar 22, 2024 | 13.64 | 13.64 | 13.50 | 13.64 | 13.64 | 4,472 |
Mar 21, 2024 | 13.50 | 13.64 | 13.50 | 13.64 | 13.64 | 6,352 |
Mar 20, 2024 | 12.90 | 13.78 | 12.86 | 13.00 | 13.00 | 56,457 |
Mar 19, 2024 | 12.28 | 13.00 | 12.28 | 12.98 | 12.98 | 12,347 |
Mar 18, 2024 | 12.02 | 12.60 | 12.02 | 12.44 | 12.44 | 9,034 |
Mar 15, 2024 | 12.54 | 12.68 | 12.02 | 12.56 | 12.56 | 19,664 |
Mar 14, 2024 | 12.86 | 12.92 | 12.50 | 12.50 | 12.50 | 8,154 |
Mar 13, 2024 | 12.96 | 12.96 | 12.88 | 12.90 | 12.90 | 3,123 |
Mar 12, 2024 | 12.90 | 13.02 | 12.86 | 12.86 | 12.86 | 5,239 |
Mar 11, 2024 | 12.84 | 12.96 | 12.84 | 12.84 | 12.84 | 2,708 |
Mar 08, 2024 | 12.78 | 13.02 | 12.78 | 12.80 | 12.80 | 1,381 |
Mar 07, 2024 | 12.88 | 12.90 | 12.80 | 12.90 | 12.90 | 4,110 |
Mar 06, 2024 | 12.92 | 12.92 | 12.74 | 12.88 | 12.88 | 3,835 |
Mar 05, 2024 | 12.90 | 12.92 | 12.72 | 12.92 | 12.92 | 2,567 |
Mar 04, 2024 | 12.84 | 12.94 | 12.76 | 12.84 | 12.84 | 5,540 |
Mar 01, 2024 | 13.12 | 13.12 | 12.84 | 13.10 | 13.10 | 6,850 |
Feb 29, 2024 | 13.10 | 13.14 | 13.10 | 13.10 | 13.10 | 273 |
Feb 28, 2024 | 13.36 | 13.42 | 13.06 | 13.10 | 13.10 | 4,631 |
Feb 27, 2024 | 12.50 | 13.30 | 12.50 | 13.26 | 13.26 | 8,994 |
Feb 26, 2024 | 12.98 | 13.00 | 12.40 | 12.40 | 12.40 | 8,204 |
Feb 23, 2024 | 13.28 | 13.30 | 12.80 | 13.00 | 13.00 | 7,322 |
Feb 22, 2024 | 13.20 | 13.24 | 13.06 | 13.20 | 13.20 | 777 |
Feb 21, 2024 | 13.02 | 13.18 | 13.02 | 13.02 | 13.02 | 1,536 |
Feb 20, 2024 | 13.46 | 13.46 | 13.00 | 13.00 | 13.00 | 2,956 |
Feb 19, 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1,697 |
Feb 16, 2024 | 13.18 | 13.40 | 13.18 | 13.36 | 13.36 | 1,908 |
Feb 15, 2024 | 13.50 | 13.50 | 13.18 | 13.18 | 13.18 | 696 |
Feb 14, 2024 | 13.22 | 13.48 | 13.10 | 13.30 | 13.30 | 3,095 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |